First Philippine Holdings Corporation (PSE:FPH)
Philippines · Delayed Price · Currency is PHP 73.00
+0.90 (1.25%)
At close: Oct 10, 2025
First Philippine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 9,280 |
| Aug 18, 2025 | 78.65 | 78.65 | 78.00 | 78.00 | 78.00 | -0.83% | 14,700 |
| Aug 15, 2025 | 79.00 | 79.90 | 78.65 | 78.65 | 78.65 | -0.44% | 70,570 |
| Aug 14, 2025 | 79.10 | 79.95 | 79.00 | 79.00 | 79.00 | -0.13% | 22,900 |
| Aug 13, 2025 | 79.95 | 79.95 | 79.10 | 79.10 | 79.10 | -1.06% | 36,520 |
| Aug 12, 2025 | 79.75 | 79.95 | 79.75 | 79.95 | 79.95 | 0.25% | 8,380 |
| Aug 11, 2025 | 79.95 | 79.95 | 79.50 | 79.75 | 79.75 | -0.25% | 50,870 |
| Aug 8, 2025 | 80.70 | 81.00 | 79.95 | 79.95 | 79.95 | -0.06% | 8,740 |
| Aug 7, 2025 | 80.70 | 80.70 | 80.00 | 80.00 | 80.00 | -0.87% | 50,600 |
| Aug 6, 2025 | 78.70 | 80.70 | 78.65 | 80.70 | 80.70 | 0.88% | 49,020 |
| Aug 5, 2025 | 80.05 | 80.45 | 80.00 | 80.00 | 80.00 | - | 75,450 |
| Aug 4, 2025 | 78.70 | 80.00 | 78.70 | 80.00 | 80.00 | - | 91,010 |
| Aug 1, 2025 | 78.65 | 80.00 | 78.65 | 80.00 | 80.00 | 1.72% | 18,320 |
| Jul 31, 2025 | 80.00 | 80.05 | 78.35 | 78.65 | 78.65 | -1.69% | 6,840 |