First Philippine Holdings Corporation (PSE:FPH)
Philippines · Delayed Price · Currency is PHP 77.10
+0.10 (0.13%)
At close: Aug 22, 2025, 2:45 PM PST
First Philippine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 73.90 | 74.90 | 72.85 | 74.90 | - | 1.42% | 51,660 |
| Jul 1, 2025 | 72.50 | 74.00 | 72.50 | 73.85 | - | 1.16% | 261,470 |
| Jun 30, 2025 | 72.20 | 74.00 | 72.20 | 73.00 | - | 0.62% | 18,950 |
| Jun 27, 2025 | 73.50 | 73.50 | 72.15 | 72.55 | - | -1.69% | 38,870 |
| Jun 26, 2025 | 73.00 | 76.30 | 72.95 | 73.80 | - | 2.07% | 55,800 |
| Jun 25, 2025 | 73.10 | 74.20 | 71.20 | 72.30 | - | -0.96% | 130,330 |
| Jun 24, 2025 | 71.00 | 75.00 | 71.00 | 73.00 | - | -1.62% | 37,670 |
| Jun 23, 2025 | 77.75 | 77.75 | 74.20 | 74.20 | - | -4.57% | 71,060 |
| Jun 20, 2025 | 79.50 | 79.50 | 77.70 | 77.75 | - | -2.81% | 773,070 |
| Jun 19, 2025 | 83.00 | 83.00 | 79.40 | 80.00 | - | -3.61% | 102,660 |
| Jun 18, 2025 | 84.10 | 84.10 | 82.65 | 83.00 | - | -1.19% | 32,430 |
| Jun 17, 2025 | 84.00 | 84.50 | 84.00 | 84.00 | - | 3.19% | 4,116,990 |
| Jun 16, 2025 | 86.50 | 88.00 | 81.40 | 81.40 | - | -5.90% | 262,060 |
| Jun 13, 2025 | 76.10 | 86.50 | 76.10 | 86.50 | - | 13.82% | 3,067,060 |