F & J Prince Holdings Corporation (PSE:FJP)
Philippines · Delayed Price · Currency is PHP 2.690
0.00 (0.00%)
At close: May 25, 2026
F & J Prince Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | - | - |
| May 21, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | - | - |
| May 20, 2026 | 2.70 | 2.70 | 2.69 | 2.69 | 2.69 | -0.37% | 18,000 |
| May 19, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1.89% | 9,000 |
| May 18, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| May 15, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 23,000 |
| May 14, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 20,000 |
| May 13, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| May 12, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| May 11, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| May 8, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 2,000 |
| May 7, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| May 6, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| May 5, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| May 4, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Apr 30, 2026 | 2.30 | 2.65 | 2.30 | 2.65 | 2.65 | 1.92% | 3,000 |
| Apr 29, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Apr 28, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Apr 27, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Apr 24, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 8.33% | 15,000 |
| Apr 23, 2026 | 2.46 | 2.73 | 2.40 | 2.40 | 2.40 | -14.29% | 16,000 |
| Apr 22, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Apr 21, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 3.70% | 30,000 |
| Apr 20, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Apr 17, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Apr 16, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Apr 15, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Apr 14, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Apr 13, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Apr 10, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Apr 8, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 3.85% | 2,000 |
| Apr 7, 2026 | 2.72 | 2.72 | 2.70 | 2.70 | 2.60 | -0.74% | 18,000 |
| Apr 6, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.62 | - | 5,000 |
| Apr 1, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.62 | - | 2,000 |
| Mar 31, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.62 | - | 1,000 |
| Mar 30, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.62 | 8.80% | 2,000 |
| Mar 27, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.41 | - | - |
| Mar 26, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.41 | - | 1,000 |
| Mar 25, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.41 | - | - |
| Mar 24, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.41 | -7.41% | 1,000 |
| Mar 23, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.60 | - | - |
| Mar 19, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.60 | -0.74% | 3,000 |
| Mar 18, 2026 | 2.58 | 2.72 | 2.58 | 2.72 | 2.62 | 5.84% | 7,000 |
| Mar 17, 2026 | 2.46 | 2.57 | 2.46 | 2.57 | 2.47 | - | 2,000 |
| Mar 16, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.47 | - | - |
| Mar 13, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.47 | - | - |
| Mar 12, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.47 | - | 1,000 |
| Mar 11, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.47 | - | 1,000 |
| Mar 10, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.47 | - | - |
| Mar 9, 2026 | 2.34 | 2.57 | 2.34 | 2.57 | 2.47 | - | 2,000 |