F & J Prince Holdings Corporation (PSE:FJP)
Philippines · Delayed Price · Currency is PHP 2.760
0.00 (0.00%)
At close: Oct 1, 2025
F & J Prince Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Oct 1, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 1,000 |
| Sep 30, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Sep 29, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Sep 26, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 33.98% | 2,000 |
| Sep 25, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Sep 24, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Sep 23, 2025 | 2.01 | 2.06 | 2.01 | 2.06 | 2.06 | -20.77% | 11,000 |
| Sep 22, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 4,000 |
| Sep 19, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -5.45% | 15,000 |
| Sep 18, 2025 | 2.90 | 2.90 | 2.75 | 2.75 | 2.55 | - | 36,000 |
| Sep 17, 2025 | 2.70 | 2.75 | 2.70 | 2.75 | 2.55 | 1.85% | 4,000 |
| Sep 16, 2025 | 2.78 | 2.78 | 2.70 | 2.70 | 2.50 | -2.88% | 31,000 |
| Sep 15, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.58 | -4.14% | 1,000 |
| Sep 12, 2025 | 2.69 | 2.69 | 2.69 | 2.90 | 2.69 | - | - |
| Sep 11, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.69 | 5.45% | 1,000 |
| Sep 10, 2025 | 2.55 | 2.55 | 2.55 | 2.75 | 2.55 | - | - |
| Sep 9, 2025 | 2.55 | 2.55 | 2.55 | 2.75 | 2.55 | - | - |
| Sep 8, 2025 | 2.55 | 2.55 | 2.55 | 2.75 | 2.55 | - | - |
| Sep 5, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.55 | -5.17% | 20,000 |
| Sep 4, 2025 | 2.69 | 2.69 | 2.69 | 2.90 | 2.69 | - | - |
| Sep 3, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.69 | - | 7,000 |
| Sep 2, 2025 | 2.69 | 2.69 | 2.69 | 2.90 | 2.69 | - | - |
| Sep 1, 2025 | 2.69 | 2.69 | 2.69 | 2.90 | 2.69 | - | - |
| Aug 29, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.69 | 7.41% | 1,000 |
| Aug 28, 2025 | 2.50 | 2.50 | 2.50 | 2.70 | 2.50 | - | - |
| Aug 27, 2025 | 2.50 | 2.50 | 2.50 | 2.70 | 2.50 | - | - |
| Aug 26, 2025 | 2.63 | 2.98 | 2.63 | 2.70 | 2.50 | 3.85% | 62,000 |
| Aug 22, 2025 | 2.59 | 2.60 | 2.59 | 2.60 | 2.41 | 5.69% | 2,000 |
| Aug 20, 2025 | 2.28 | 2.28 | 2.28 | 2.46 | 2.28 | - | - |
| Aug 19, 2025 | 2.28 | 2.28 | 2.28 | 2.46 | 2.28 | - | - |
| Aug 18, 2025 | 2.28 | 2.28 | 2.28 | 2.46 | 2.28 | - | - |
| Aug 15, 2025 | 2.28 | 2.28 | 2.28 | 2.46 | 2.28 | - | - |
| Aug 14, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.28 | -5.38% | 1,000 |
| Aug 13, 2025 | 2.41 | 2.41 | 2.41 | 2.60 | 2.41 | - | - |
| Aug 12, 2025 | 2.41 | 2.41 | 2.41 | 2.60 | 2.41 | - | - |
| Aug 11, 2025 | 2.41 | 2.41 | 2.41 | 2.60 | 2.41 | - | - |
| Aug 8, 2025 | 2.41 | 2.41 | 2.41 | 2.60 | 2.41 | - | - |
| Aug 7, 2025 | 2.41 | 2.41 | 2.41 | 2.60 | 2.41 | - | - |
| Aug 6, 2025 | 2.41 | 2.41 | 2.41 | 2.60 | 2.41 | - | - |
| Aug 5, 2025 | 2.41 | 2.41 | 2.41 | 2.60 | 2.41 | - | - |
| Aug 4, 2025 | 2.41 | 2.41 | 2.41 | 2.60 | 2.41 | - | - |
| Aug 1, 2025 | 2.41 | 2.41 | 2.41 | 2.60 | 2.41 | - | - |
| Jul 31, 2025 | 2.41 | 2.41 | 2.41 | 2.60 | 2.41 | - | - |
| Jul 30, 2025 | 2.41 | 2.41 | 2.41 | 2.60 | 2.41 | - | - |
| Jul 29, 2025 | 2.41 | 2.41 | 2.41 | 2.60 | 2.41 | - | - |
| Jul 28, 2025 | 2.41 | 2.41 | 2.41 | 2.60 | 2.41 | - | - |
| Jul 25, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.41 | - | 4,000 |
| Jul 24, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.41 | -0.38% | 6,000 |
| Jul 23, 2025 | 2.42 | 2.42 | 2.42 | 2.61 | 2.42 | - | - |