First Philippine Holdings Corporation (PSE:FPH)
Philippines · Delayed Price · Currency is PHP 86.00
-0.55 (-0.64%)
At close: Jul 17, 2026
First Philippine Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 82.00 | 82.00 | 81.50 | 81.50 | 81.50 | -0.61% | 620 |
| Jun 30, 2026 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 2.50% | 70,100 |
| Jun 29, 2026 | 79.75 | 80.00 | 79.75 | 80.00 | 80.00 | - | 6,330 |
| Jun 26, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 22,340 |
| Jun 25, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 120 |
| Jun 24, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 53,990 |
| Jun 23, 2026 | 80.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.84% | 1,190 |
| Jun 22, 2026 | 80.00 | 81.50 | 80.00 | 81.50 | 81.50 | -0.61% | 2,040 |
| Jun 19, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 22,980 |
| Jun 18, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 70,030 |
| Jun 17, 2026 | 82.10 | 82.10 | 82.00 | 82.00 | 82.00 | - | 183,290 |
| Jun 16, 2026 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 2.50% | 21,040 |
| Jun 15, 2026 | 77.05 | 80.00 | 77.05 | 80.00 | 80.00 | 3.83% | 17,900 |
| Jun 11, 2026 | 79.90 | 79.90 | 77.05 | 77.05 | 77.05 | -2.22% | 800 |
| Jun 10, 2026 | 80.00 | 80.00 | 79.90 | 79.90 | 78.80 | -0.12% | 50 |
| Jun 9, 2026 | 81.00 | 81.00 | 80.00 | 80.00 | 78.90 | -0.62% | 17,680 |
| Jun 8, 2026 | 81.00 | 81.00 | 80.50 | 80.50 | 79.39 | - | 5,100 |
| Jun 5, 2026 | 80.00 | 80.50 | 80.00 | 80.50 | 79.39 | 0.63% | 440 |
| Jun 4, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 78.90 | - | 5,900 |
| Jun 3, 2026 | 81.00 | 81.00 | 80.00 | 80.00 | 78.90 | -1.23% | 6,150 |
| Jun 2, 2026 | 81.00 | 81.00 | 80.95 | 81.00 | 79.88 | - | 25,810 |
| Jun 1, 2026 | 79.40 | 81.00 | 79.40 | 81.00 | 79.88 | 2.02% | 7,360 |
| May 29, 2026 | 79.00 | 79.40 | 79.00 | 79.40 | 78.31 | 0.51% | 1,110 |
| May 28, 2026 | 79.50 | 79.50 | 79.00 | 79.00 | 77.91 | -0.63% | 5,360 |
| May 26, 2026 | 79.00 | 79.50 | 79.00 | 79.50 | 78.41 | 0.63% | 14,250 |
| May 25, 2026 | 79.45 | 79.45 | 79.00 | 79.00 | 77.91 | -0.57% | 6,050 |
| May 22, 2026 | 79.45 | 79.50 | 79.45 | 79.45 | 78.36 | -0.06% | 132,790 |
| May 21, 2026 | 79.50 | 79.50 | 79.40 | 79.50 | 78.41 | - | 9,170 |
| May 20, 2026 | 79.80 | 80.00 | 79.50 | 79.50 | 78.41 | -0.38% | 61,440 |
| May 19, 2026 | 80.60 | 83.80 | 79.10 | 79.80 | 78.70 | -0.99% | 17,190 |
| May 18, 2026 | 83.80 | 83.80 | 79.50 | 80.60 | 79.49 | -2.89% | 109,040 |
| May 15, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 81.86 | -1.19% | 11,730 |
| May 14, 2026 | 83.00 | 84.00 | 83.00 | 84.00 | 82.84 | 1.20% | 39,200 |
| May 13, 2026 | 82.00 | 83.45 | 79.45 | 83.00 | 81.86 | - | 106,710 |
| May 12, 2026 | 84.25 | 84.25 | 83.00 | 83.00 | 81.86 | -1.43% | 59,390 |
| May 11, 2026 | 83.00 | 84.20 | 83.00 | 84.20 | 83.04 | 1.45% | 123,080 |
| May 8, 2026 | 83.00 | 83.10 | 82.95 | 83.00 | 81.86 | 0.12% | 68,330 |
| May 7, 2026 | 82.10 | 83.00 | 82.00 | 82.90 | 81.76 | 1.10% | 34,730 |