First Philippine Holdings Corporation (PSE:FPH)
Philippines · Delayed Price · Currency is PHP 73.05
-4.90 (-6.29%)
At close: Mar 27, 2026
First Philippine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 77.80 | 77.80 | 73.05 | 73.05 | 73.05 | -6.29% | 2,370 |
| Mar 26, 2026 | 77.85 | 77.95 | 77.00 | 77.95 | 77.95 | - | 28,030 |
| Mar 25, 2026 | 73.00 | 77.95 | 73.00 | 77.95 | 77.95 | 3.93% | 1,400 |
| Mar 24, 2026 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 1.35% | 4,760 |
| Mar 23, 2026 | 75.60 | 75.60 | 73.00 | 74.00 | 74.00 | -2.12% | 16,890 |
| Mar 19, 2026 | 75.10 | 75.60 | 74.20 | 75.60 | 75.60 | 2.72% | 19,780 |
| Mar 18, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - | 36,400 |
| Mar 17, 2026 | 74.00 | 74.00 | 73.60 | 73.60 | 73.60 | -0.54% | 7,960 |
| Mar 16, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.33% | 104,250 |
| Mar 13, 2026 | 74.80 | 75.00 | 74.80 | 75.00 | 75.00 | - | 35,400 |
| Mar 12, 2026 | 75.30 | 75.30 | 75.00 | 75.00 | 75.00 | 0.74% | 920 |
| Mar 11, 2026 | 75.00 | 75.00 | 74.45 | 74.45 | 74.45 | -0.73% | 150,600 |
| Mar 10, 2026 | 75.00 | 75.00 | 73.65 | 75.00 | 75.00 | -1.83% | 124,620 |
| Mar 9, 2026 | 77.05 | 77.05 | 76.40 | 76.40 | 76.40 | -2.55% | 137,100 |
| Mar 6, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - | - |
| Mar 5, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 0.51% | 30 |
| Mar 4, 2026 | 78.05 | 78.05 | 78.00 | 78.00 | 78.00 | -0.06% | 6,010 |
| Mar 3, 2026 | 79.50 | 79.50 | 78.05 | 78.05 | 78.05 | -1.82% | 1,420 |
| Mar 2, 2026 | 80.95 | 80.95 | 79.20 | 79.50 | 79.50 | 0.38% | 730 |
| Feb 27, 2026 | 78.00 | 80.95 | 78.00 | 79.20 | 79.20 | -2.22% | 15,050 |
| Feb 26, 2026 | 81.30 | 81.30 | 78.20 | 81.00 | 81.00 | -0.37% | 15,380 |
| Feb 25, 2026 | 78.00 | 81.50 | 78.00 | 81.30 | 81.30 | 4.23% | 173,160 |
| Feb 24, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.64% | 11,600 |
| Feb 23, 2026 | 79.00 | 80.00 | 78.50 | 78.50 | 78.50 | -0.63% | 36,310 |
| Feb 20, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.44% | 13,190 |
| Feb 19, 2026 | 81.05 | 81.50 | 79.35 | 79.35 | 79.35 | -2.04% | 42,150 |
| Feb 18, 2026 | 78.50 | 81.00 | 78.50 | 81.00 | 81.00 | 3.85% | 165,420 |
| Feb 16, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 39,280 |
| Feb 13, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | -1.27% | 16,990 |
| Feb 12, 2026 | 78.50 | 79.00 | 78.50 | 79.00 | 79.00 | 0.64% | 20,040 |
| Feb 11, 2026 | 77.00 | 78.50 | 77.00 | 78.50 | 78.50 | 1.16% | 7,910 |
| Feb 10, 2026 | 77.00 | 77.60 | 77.00 | 77.60 | 77.60 | 0.78% | 12,330 |
| Feb 9, 2026 | 77.00 | 78.00 | 73.50 | 77.00 | 77.00 | - | 5,580 |
| Feb 6, 2026 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | -0.65% | 3,760 |
| Feb 5, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.65% | 2,840 |
| Feb 4, 2026 | 76.90 | 77.05 | 76.90 | 77.00 | 77.00 | 0.26% | 16,450 |
| Feb 3, 2026 | 76.80 | 76.80 | 73.50 | 76.80 | 76.80 | -0.13% | 16,180 |
| Feb 2, 2026 | 77.00 | 77.00 | 76.90 | 76.90 | 76.90 | -0.13% | 360 |
| Jan 30, 2026 | 77.00 | 77.50 | 77.00 | 77.00 | 77.00 | 1.32% | 15,060 |
| Jan 29, 2026 | 77.20 | 77.20 | 76.00 | 76.00 | 76.00 | -1.55% | 9,260 |
| Jan 28, 2026 | 77.20 | 78.50 | 77.20 | 77.20 | 77.20 | 0.26% | 38,320 |
| Jan 27, 2026 | 78.50 | 78.50 | 77.00 | 77.00 | 77.00 | -1.91% | 39,800 |
| Jan 26, 2026 | 77.95 | 78.50 | 77.95 | 78.50 | 78.50 | 0.71% | 25,040 |
| Jan 23, 2026 | 78.00 | 78.00 | 77.10 | 77.95 | 77.95 | -0.06% | 3,340 |
| Jan 22, 2026 | 77.20 | 78.00 | 77.20 | 78.00 | 78.00 | 1.04% | 7,990 |
| Jan 21, 2026 | 78.00 | 78.00 | 77.20 | 77.20 | 77.20 | -1.03% | 175,360 |
| Jan 20, 2026 | 78.90 | 79.00 | 78.00 | 78.00 | 78.00 | -1.14% | 20,390 |
| Jan 19, 2026 | 78.20 | 78.90 | 78.20 | 78.90 | 78.90 | 0.90% | 56,220 |
| Jan 16, 2026 | 78.50 | 78.50 | 78.15 | 78.20 | 78.20 | 0.06% | 12,790 |
| Jan 15, 2026 | 78.05 | 78.50 | 78.05 | 78.15 | 78.15 | 0.13% | 16,620 |