First Philippine Holdings Corporation (PSE:FPH)
Philippines · Delayed Price · Currency is PHP 98.00
-1.90 (-1.90%)
At close: Sep 11, 2026
First Philippine Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 101.40 | 102.00 | 98.00 | 98.00 | 98.00 | -1.90% | 263,430 |
| Sep 10, 2026 | 99.00 | 100.20 | 98.95 | 99.90 | 99.90 | 1.42% | 203,370 |
| Sep 9, 2026 | 99.75 | 99.75 | 98.50 | 98.50 | 98.50 | -1.25% | 95,470 |
| Sep 8, 2026 | 102.90 | 102.90 | 99.30 | 99.75 | 99.75 | -3.06% | 64,210 |
| Sep 7, 2026 | 100.50 | 104.00 | 100.00 | 102.90 | 102.90 | 2.90% | 242,240 |
| Sep 4, 2026 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 0.96% | 184,150 |
| Sep 3, 2026 | 102.00 | 102.00 | 98.50 | 99.05 | 99.05 | -0.45% | 351,980 |
| Sep 2, 2026 | 100.00 | 101.40 | 99.50 | 99.50 | 99.50 | -0.50% | 49,240 |
| Sep 1, 2026 | 97.50 | 102.00 | 97.50 | 100.00 | 100.00 | 2.15% | 64,650 |
| Aug 28, 2026 | 100.60 | 100.70 | 94.50 | 97.90 | 97.90 | -2.59% | 257,910 |
| Aug 27, 2026 | 107.50 | 107.50 | 100.20 | 100.50 | 100.50 | -5.28% | 154,390 |
| Aug 26, 2026 | 106.50 | 107.90 | 106.10 | 106.10 | 106.10 | -0.38% | 325,500 |
| Aug 25, 2026 | 105.50 | 107.50 | 105.50 | 106.50 | 106.50 | 0.95% | 115,780 |
| Aug 24, 2026 | 107.20 | 110.10 | 105.50 | 105.50 | 105.50 | -1.59% | 135,870 |
| Aug 20, 2026 | 107.10 | 110.00 | 106.10 | 107.20 | 107.20 | 0.85% | 153,370 |
| Aug 19, 2026 | 120.00 | 120.00 | 104.90 | 106.30 | 106.30 | -7.57% | 305,750 |
| Aug 18, 2026 | 102.00 | 120.00 | 100.20 | 115.00 | 115.00 | 12.75% | 1,226,660 |
| Aug 17, 2026 | 94.35 | 102.00 | 92.05 | 102.00 | 102.00 | -0.97% | 385,400 |
| Aug 14, 2026 | 98.00 | 106.00 | 97.65 | 103.00 | 103.00 | 5.10% | 664,700 |
| Aug 13, 2026 | 95.00 | 100.00 | 95.00 | 98.00 | 98.00 | 3.87% | 427,570 |
| Aug 12, 2026 | 90.45 | 100.00 | 90.05 | 94.35 | 94.35 | 4.31% | 470,160 |
| Aug 11, 2026 | 91.50 | 91.50 | 90.10 | 90.45 | 90.45 | -0.17% | 183,230 |
| Aug 10, 2026 | 93.90 | 94.45 | 90.20 | 90.60 | 90.60 | 0.61% | 72,090 |
| Aug 7, 2026 | 92.20 | 92.20 | 90.00 | 90.05 | 90.05 | -2.38% | 86,560 |
| Aug 6, 2026 | 92.35 | 92.35 | 92.00 | 92.25 | 92.25 | -0.11% | 7,790 |
| Aug 5, 2026 | 92.10 | 92.95 | 92.00 | 92.35 | 92.35 | 0.27% | 49,220 |
| Aug 4, 2026 | 92.10 | 92.50 | 92.10 | 92.10 | 92.10 | 0.05% | 50,470 |
| Aug 3, 2026 | 92.90 | 94.45 | 92.05 | 92.05 | 92.05 | -0.97% | 2,180 |
| Jul 31, 2026 | 93.00 | 93.10 | 92.30 | 92.95 | 92.95 | -1.54% | 57,680 |
| Jul 30, 2026 | 94.45 | 94.45 | 92.00 | 94.40 | 94.40 | -0.05% | 39,120 |
| Jul 29, 2026 | 93.50 | 95.00 | 93.50 | 94.45 | 94.45 | 1.02% | 260,200 |
| Jul 28, 2026 | 92.20 | 93.60 | 92.20 | 93.50 | 93.50 | 1.63% | 201,770 |
| Jul 27, 2026 | 90.00 | 92.00 | 90.00 | 92.00 | 92.00 | 2.22% | 117,630 |
| Jul 24, 2026 | 92.00 | 92.20 | 90.00 | 90.00 | 90.00 | -2.07% | 80,690 |
| Jul 23, 2026 | 89.95 | 91.95 | 89.95 | 91.90 | 91.90 | 2.17% | 490,610 |
| Jul 22, 2026 | 89.60 | 90.00 | 88.95 | 89.95 | 89.95 | 0.50% | 147,840 |
| Jul 21, 2026 | 88.30 | 90.00 | 88.30 | 89.50 | 89.50 | 1.76% | 198,800 |
| Jul 20, 2026 | 86.00 | 88.00 | 86.00 | 87.95 | 87.95 | 2.27% | 103,220 |
| Jul 17, 2026 | 86.55 | 86.55 | 85.15 | 86.00 | 86.00 | -0.64% | 43,420 |
| Jul 16, 2026 | 87.50 | 88.00 | 86.00 | 86.55 | 86.55 | -1.09% | 105,140 |
| Jul 15, 2026 | 84.00 | 88.90 | 84.00 | 87.50 | 87.50 | 5.42% | 393,810 |
| Jul 14, 2026 | 82.00 | 83.00 | 81.80 | 83.00 | 83.00 | 1.47% | 21,020 |
| Jul 13, 2026 | 81.00 | 81.80 | 81.00 | 81.80 | 81.80 | - | 11,790 |
| Jul 10, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - | 11,320 |
| Jul 9, 2026 | 82.00 | 82.95 | 81.80 | 81.80 | 81.80 | -0.24% | 8,720 |
| Jul 8, 2026 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 1.23% | 16,270 |
| Jul 7, 2026 | 79.65 | 81.70 | 79.65 | 81.00 | 81.00 | 1.89% | 4,340 |
| Jul 6, 2026 | 79.50 | 79.50 | 79.05 | 79.50 | 79.50 | - | 3,190 |
| Jul 3, 2026 | 80.00 | 80.00 | 79.50 | 79.50 | 79.50 | -0.63% | 45,280 |
| Jul 2, 2026 | 80.00 | 80.50 | 80.00 | 80.00 | 80.00 | -1.84% | 31,960 |