First Philippine Holdings Corporation (PSE:FPH)
Philippines · Delayed Price · Currency is PHP 71.50
-0.50 (-0.69%)
At close: Oct 30, 2025
First Philippine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | -0.69% | 21,030 |
| Oct 29, 2025 | 71.70 | 72.00 | 71.70 | 72.00 | 72.00 | 0.42% | 4,430 |
| Oct 28, 2025 | 71.60 | 71.70 | 71.60 | 71.70 | 71.70 | 0.14% | 720 |
| Oct 27, 2025 | 71.50 | 71.70 | 71.50 | 71.60 | 71.60 | 0.14% | 2,830 |
| Oct 24, 2025 | 71.50 | 73.50 | 71.50 | 71.50 | 71.50 | 0.07% | 72,490 |
| Oct 23, 2025 | 71.40 | 72.00 | 71.40 | 71.45 | 71.45 | -0.21% | 3,010 |
| Oct 22, 2025 | 73.20 | 73.20 | 71.40 | 71.60 | 71.60 | -2.19% | 14,670 |
| Oct 21, 2025 | 73.40 | 73.40 | 73.00 | 73.20 | 73.20 | 1.60% | 36,930 |
| Oct 20, 2025 | 73.40 | 73.40 | 72.00 | 72.05 | 72.05 | -1.84% | 13,340 |
| Oct 17, 2025 | 72.00 | 73.50 | 72.00 | 73.40 | 73.40 | 1.94% | 5,250 |
| Oct 16, 2025 | 73.80 | 73.80 | 72.00 | 72.00 | 72.00 | -2.64% | 7,970 |
| Oct 15, 2025 | 73.00 | 74.00 | 73.00 | 73.95 | 73.95 | 2.71% | 150 |
| Oct 14, 2025 | 72.00 | 72.00 | 71.50 | 72.00 | 72.00 | - | 20,930 |
| Oct 13, 2025 | 73.00 | 73.00 | 71.80 | 72.00 | 72.00 | -1.37% | 65,440 |
| Oct 10, 2025 | 72.10 | 73.00 | 72.10 | 73.00 | 73.00 | 1.25% | 4,120 |
| Oct 9, 2025 | 72.25 | 72.40 | 72.10 | 72.10 | 72.10 | -0.96% | 43,330 |
| Oct 8, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 0.14% | 20 |
| Oct 7, 2025 | 72.20 | 72.70 | 72.00 | 72.70 | 72.70 | 0.48% | 30,890 |
| Oct 6, 2025 | 72.60 | 72.60 | 72.25 | 72.35 | 72.35 | -0.34% | 19,610 |
| Oct 3, 2025 | 72.25 | 72.60 | 72.25 | 72.60 | 72.60 | 0.28% | 38,850 |
| Oct 2, 2025 | 72.55 | 72.55 | 72.35 | 72.40 | 72.40 | -0.96% | 61,220 |
| Oct 1, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | -1.22% | 220 |
| Sep 30, 2025 | 73.25 | 74.00 | 73.25 | 74.00 | 74.00 | - | 27,160 |
| Sep 29, 2025 | 74.00 | 74.95 | 74.00 | 74.00 | 74.00 | -1.33% | 313,100 |
| Sep 26, 2025 | 74.50 | 75.00 | 73.90 | 75.00 | 75.00 | - | 35,370 |
| Sep 25, 2025 | 73.90 | 75.50 | 73.90 | 75.00 | 75.00 | 1.08% | 47,360 |
| Sep 24, 2025 | 75.50 | 75.50 | 74.20 | 74.20 | 74.20 | -1.72% | 13,150 |
| Sep 23, 2025 | 75.00 | 76.00 | 75.00 | 75.50 | 75.50 | 0.67% | 5,330 |
| Sep 22, 2025 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | 0.67% | 3,500 |
| Sep 19, 2025 | 76.00 | 76.00 | 74.50 | 74.50 | 74.50 | -1.84% | 2,120 |
| Sep 18, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 2.29% | 6,180 |
| Sep 17, 2025 | 76.50 | 76.50 | 73.70 | 74.20 | 74.20 | -3.13% | 47,180 |
| Sep 16, 2025 | 77.40 | 77.40 | 76.60 | 76.60 | 76.60 | -1.03% | 13,330 |
| Sep 15, 2025 | 78.10 | 78.10 | 77.40 | 77.40 | 77.40 | -0.90% | 15,380 |
| Sep 12, 2025 | 78.10 | 78.10 | 77.50 | 78.10 | 78.10 | - | 22,830 |
| Sep 11, 2025 | 78.20 | 78.20 | 78.10 | 78.10 | 78.10 | -1.14% | 14,030 |
| Sep 10, 2025 | 78.55 | 79.00 | 78.10 | 79.00 | 79.00 | 0.51% | 26,170 |
| Sep 9, 2025 | 77.50 | 78.60 | 77.50 | 78.60 | 78.60 | 0.77% | 16,940 |
| Sep 8, 2025 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | 0.65% | 102,440 |
| Sep 5, 2025 | 77.40 | 78.00 | 77.40 | 77.50 | 77.50 | - | 11,740 |
| Sep 4, 2025 | 77.40 | 77.50 | 77.40 | 77.50 | 77.50 | 0.13% | 18,190 |
| Sep 3, 2025 | 77.30 | 77.40 | 77.30 | 77.40 | 77.40 | 0.26% | 5,230 |
| Sep 2, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - | 4,480 |
| Sep 1, 2025 | 77.10 | 78.55 | 77.10 | 77.20 | 77.20 | 0.13% | 440 |
| Aug 29, 2025 | 77.00 | 77.50 | 77.00 | 77.10 | 77.10 | 0.13% | 9,020 |
| Aug 28, 2025 | 77.05 | 77.05 | 77.00 | 77.00 | 77.00 | -0.26% | 1,980 |
| Aug 27, 2025 | 77.10 | 77.20 | 77.00 | 77.20 | 77.20 | 0.13% | 24,360 |
| Aug 26, 2025 | 77.00 | 77.20 | 77.00 | 77.10 | 77.10 | - | 21,900 |
| Aug 22, 2025 | 77.00 | 77.10 | 77.00 | 77.10 | 77.10 | 0.13% | 4,490 |
| Aug 20, 2025 | 78.00 | 78.00 | 76.90 | 77.00 | 77.00 | -1.28% | 59,690 |