First Philippine Holdings Corporation (PSE:FPH)
Philippines · Delayed Price · Currency is PHP 88.30
+0.20 (0.23%)
At close: Oct 6, 2026
First Philippine Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 89.00 | 89.00 | 88.00 | 88.30 | 88.30 | 0.23% | 224,930 |
| Oct 5, 2026 | 87.00 | 88.95 | 87.00 | 88.10 | 88.10 | 1.26% | 41,190 |
| Oct 2, 2026 | 87.00 | 88.70 | 87.00 | 87.00 | 87.00 | - | 64,950 |
| Oct 1, 2026 | 86.55 | 87.40 | 86.00 | 87.00 | 87.00 | 0.52% | 165,090 |
| Sep 30, 2026 | 89.50 | 89.50 | 86.55 | 86.55 | 86.55 | -1.65% | 62,330 |
| Sep 29, 2026 | 89.00 | 89.00 | 87.95 | 88.00 | 88.00 | - | 45,810 |
| Sep 28, 2026 | 87.50 | 88.30 | 87.50 | 88.00 | 88.00 | 0.57% | 29,040 |
| Sep 25, 2026 | 89.55 | 89.55 | 86.85 | 87.50 | 87.50 | -2.29% | 46,990 |
| Sep 24, 2026 | 90.50 | 90.50 | 86.25 | 89.55 | 89.55 | -0.50% | 152,530 |
| Sep 23, 2026 | 90.00 | 90.45 | 89.00 | 90.00 | 90.00 | -0.55% | 82,120 |
| Sep 22, 2026 | 90.70 | 94.70 | 90.50 | 90.50 | 90.50 | -0.17% | 81,950 |
| Sep 21, 2026 | 93.00 | 93.00 | 90.15 | 90.65 | 90.65 | -2.53% | 94,920 |
| Sep 18, 2026 | 97.35 | 97.35 | 93.00 | 93.00 | 93.00 | -1.59% | 84,480 |
| Sep 17, 2026 | 95.85 | 95.90 | 94.50 | 94.50 | 94.50 | -1.41% | 90,580 |
| Sep 16, 2026 | 97.20 | 97.60 | 95.05 | 95.85 | 95.85 | -1.79% | 152,490 |
| Sep 15, 2026 | 99.00 | 99.00 | 97.05 | 97.60 | 97.60 | -0.26% | 59,290 |
| Sep 14, 2026 | 98.00 | 98.50 | 97.10 | 97.85 | 97.85 | -0.15% | 24,220 |
| 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 |