First Philippine Holdings Corporation (PSE:FPH)
Philippines · Delayed Price · Currency is PHP 78.10
0.00 (0.00%)
At close: Sep 12, 2025
First Philippine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 78.10 | 78.10 | 77.50 | 78.10 | - | - | 22,830 |
| Sep 11, 2025 | 78.20 | 78.20 | 78.10 | 78.10 | - | -1.14% | 14,030 |
| Sep 10, 2025 | 78.55 | 79.00 | 78.10 | 79.00 | - | 0.51% | 26,170 |
| Sep 9, 2025 | 77.50 | 78.60 | 77.50 | 78.60 | - | 0.77% | 16,940 |
| Sep 8, 2025 | 77.50 | 78.00 | 77.50 | 78.00 | - | 0.65% | 102,440 |
| Sep 5, 2025 | 77.40 | 78.00 | 77.40 | 77.50 | - | - | 11,740 |
| Sep 4, 2025 | 77.40 | 77.50 | 77.40 | 77.50 | - | 0.13% | 18,190 |
| Sep 3, 2025 | 77.30 | 77.40 | 77.30 | 77.40 | - | 0.26% | 5,230 |
| Sep 2, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | - | - | 4,480 |
| Sep 1, 2025 | 77.10 | 78.55 | 77.10 | 77.20 | - | 0.13% | 440 |
| Aug 29, 2025 | 77.00 | 77.50 | 77.00 | 77.10 | - | 0.13% | 9,020 |
| Aug 28, 2025 | 77.05 | 77.05 | 77.00 | 77.00 | - | -0.26% | 1,980 |
| Aug 27, 2025 | 77.10 | 77.20 | 77.00 | 77.20 | - | 0.13% | 24,360 |
| Aug 26, 2025 | 77.00 | 77.20 | 77.00 | 77.10 | - | - | 21,900 |
| Aug 22, 2025 | 77.00 | 77.10 | 77.00 | 77.10 | - | 0.13% | 4,490 |
| Aug 20, 2025 | 78.00 | 78.00 | 76.90 | 77.00 | - | -1.28% | 59,690 |
| Aug 19, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | - | - | 9,280 |
| Aug 18, 2025 | 78.65 | 78.65 | 78.00 | 78.00 | - | -0.83% | 14,700 |
| Aug 15, 2025 | 79.00 | 79.90 | 78.65 | 78.65 | - | -0.44% | 70,570 |
| Aug 14, 2025 | 79.10 | 79.95 | 79.00 | 79.00 | - | -0.13% | 22,900 |
| Aug 13, 2025 | 79.95 | 79.95 | 79.10 | 79.10 | - | -1.06% | 36,520 |
| Aug 12, 2025 | 79.75 | 79.95 | 79.75 | 79.95 | - | 0.25% | 8,380 |
| Aug 11, 2025 | 79.95 | 79.95 | 79.50 | 79.75 | - | -0.25% | 50,870 |
| Aug 8, 2025 | 80.70 | 81.00 | 79.95 | 79.95 | - | -0.06% | 8,740 |
| Aug 7, 2025 | 80.70 | 80.70 | 80.00 | 80.00 | - | -0.87% | 50,600 |
| Aug 6, 2025 | 78.70 | 80.70 | 78.65 | 80.70 | - | 0.88% | 49,020 |
| Aug 5, 2025 | 80.05 | 80.45 | 80.00 | 80.00 | - | - | 75,450 |
| Aug 4, 2025 | 78.70 | 80.00 | 78.70 | 80.00 | - | - | 91,010 |
| Aug 1, 2025 | 78.65 | 80.00 | 78.65 | 80.00 | - | 1.72% | 18,320 |
| Jul 31, 2025 | 80.00 | 80.05 | 78.35 | 78.65 | - | -1.69% | 6,840 |
| Jul 30, 2025 | 80.00 | 80.20 | 78.70 | 80.00 | - | - | 99,770 |
| Jul 29, 2025 | 78.05 | 80.00 | 78.05 | 80.00 | - | 0.38% | 22,950 |
| Jul 28, 2025 | 78.00 | 79.70 | 78.00 | 79.70 | - | 0.63% | 44,480 |
| Jul 25, 2025 | 79.40 | 79.50 | 79.00 | 79.20 | - | -0.25% | 11,820 |
| Jul 24, 2025 | 78.40 | 79.40 | 78.00 | 79.40 | - | 1.28% | 77,160 |
| Jul 23, 2025 | 78.05 | 78.40 | 78.00 | 78.40 | - | 0.51% | 69,390 |
| Jul 22, 2025 | 78.00 | 78.10 | 77.80 | 78.00 | - | 1.30% | 76,090 |
| Jul 21, 2025 | 78.00 | 78.10 | 77.00 | 77.00 | - | -1.28% | 25,120 |
| Jul 18, 2025 | 76.50 | 78.00 | 76.50 | 78.00 | - | 1.96% | 18,380 |
| Jul 17, 2025 | 78.90 | 78.90 | 76.50 | 76.50 | - | -3.04% | 24,910 |
| Jul 16, 2025 | 77.50 | 79.00 | 74.55 | 78.90 | - | 1.81% | 53,470 |
| Jul 15, 2025 | 78.95 | 78.95 | 77.50 | 77.50 | - | -1.90% | 29,090 |
| Jul 14, 2025 | 77.80 | 79.00 | 77.50 | 79.00 | - | 0.89% | 46,660 |
| Jul 11, 2025 | 77.50 | 79.00 | 77.50 | 78.30 | - | 2.35% | 54,260 |
| Jul 10, 2025 | 76.00 | 77.20 | 76.00 | 76.50 | - | 0.66% | 49,560 |
| Jul 9, 2025 | 74.55 | 76.60 | 74.55 | 76.00 | - | 1.33% | 70,280 |
| Jul 8, 2025 | 75.60 | 76.00 | 74.50 | 75.00 | - | 0.67% | 55,340 |
| Jul 7, 2025 | 74.10 | 74.50 | 74.10 | 74.50 | - | - | 10,190 |
| Jul 4, 2025 | 75.50 | 75.50 | 74.00 | 74.50 | - | -0.60% | 10,370 |
| Jul 3, 2025 | 74.90 | 76.00 | 73.70 | 74.95 | - | 0.07% | 71,460 |