First Philippine Holdings Corporation (PSE:FPH)
Philippines · Delayed Price · Currency is PHP 83.00
-1.20 (-1.43%)
At close: May 12, 2026
First Philippine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 84.25 | 84.25 | 83.00 | 83.00 | 83.00 | -1.43% | 59,390 |
| May 11, 2026 | 83.00 | 84.20 | 83.00 | 84.20 | 84.20 | 1.45% | 123,080 |
| May 8, 2026 | 83.00 | 83.10 | 82.95 | 83.00 | 83.00 | 0.12% | 68,330 |
| May 7, 2026 | 82.10 | 83.00 | 82.00 | 82.90 | 82.90 | 1.10% | 34,730 |
| May 6, 2026 | 81.05 | 82.00 | 81.05 | 82.00 | 82.00 | 1.23% | 16,880 |
| May 5, 2026 | 79.75 | 82.00 | 79.20 | 81.00 | 81.00 | 1.57% | 250,180 |
| May 4, 2026 | 80.50 | 80.50 | 79.75 | 79.75 | 79.75 | -0.93% | 8,640 |
| Apr 30, 2026 | 80.00 | 80.50 | 80.00 | 80.50 | 80.50 | 0.63% | 3,920 |
| Apr 29, 2026 | 77.50 | 80.00 | 77.50 | 80.00 | 80.00 | 1.46% | 50,890 |
| Apr 28, 2026 | 77.50 | 78.85 | 77.50 | 78.85 | 78.85 | - | 3,900 |
| Apr 27, 2026 | 78.85 | 78.85 | 78.05 | 78.85 | 78.85 | -0.19% | 4,600 |
| Apr 24, 2026 | 78.95 | 79.50 | 78.95 | 79.00 | 79.00 | 1.28% | 9,310 |
| Apr 23, 2026 | 78.00 | 78.50 | 78.00 | 78.00 | 78.00 | - | 3,020 |
| Apr 22, 2026 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | - | 19,590 |
| Apr 21, 2026 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | 0.13% | 12,540 |
| Apr 20, 2026 | 78.45 | 79.95 | 77.90 | 77.90 | 77.90 | -0.70% | 20,930 |
| Apr 17, 2026 | 76.50 | 78.45 | 76.50 | 78.45 | 78.45 | 1.75% | 41,010 |
| Apr 16, 2026 | 77.00 | 77.50 | 77.00 | 77.10 | 77.10 | 0.13% | 9,060 |
| Apr 15, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 3.91% | 190 |
| Apr 14, 2026 | 77.50 | 77.50 | 74.00 | 74.10 | 74.10 | -3.77% | 33,240 |
| Apr 13, 2026 | 75.50 | 77.00 | 75.50 | 77.00 | 77.00 | -1.28% | 3,290 |
| Apr 10, 2026 | 77.00 | 79.90 | 77.00 | 78.00 | 78.00 | 1.30% | 11,010 |
| Apr 8, 2026 | 77.00 | 79.95 | 77.00 | 77.00 | 77.00 | 2.67% | 8,260 |
| Apr 7, 2026 | 77.95 | 77.95 | 75.00 | 75.00 | 75.00 | -3.78% | 9,030 |
| Apr 6, 2026 | 73.30 | 77.95 | 73.30 | 77.95 | 77.95 | 3.86% | 100 |
| Apr 1, 2026 | 75.00 | 78.95 | 73.20 | 75.05 | 75.05 | 2.67% | 21,270 |
| Mar 31, 2026 | 73.20 | 78.95 | 73.05 | 73.10 | 73.10 | -0.14% | 41,480 |
| Mar 30, 2026 | 73.10 | 73.30 | 73.10 | 73.20 | 73.20 | 0.21% | 6,660 |
| Mar 27, 2026 | 77.80 | 77.80 | 73.05 | 73.05 | 73.05 | -6.29% | 2,370 |
| Mar 26, 2026 | 77.85 | 77.95 | 77.00 | 77.95 | 77.95 | - | 28,030 |
| Mar 25, 2026 | 73.00 | 77.95 | 73.00 | 77.95 | 77.95 | 3.93% | 1,400 |
| Mar 24, 2026 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 1.35% | 4,760 |
| Mar 23, 2026 | 75.60 | 75.60 | 73.00 | 74.00 | 74.00 | -2.12% | 16,890 |
| Mar 19, 2026 | 75.10 | 75.60 | 74.20 | 75.60 | 75.60 | 2.72% | 19,780 |
| Mar 18, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - | 36,400 |
| Mar 17, 2026 | 74.00 | 74.00 | 73.60 | 73.60 | 73.60 | -0.54% | 7,960 |
| Mar 16, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.33% | 104,250 |
| Mar 13, 2026 | 74.80 | 75.00 | 74.80 | 75.00 | 75.00 | - | 35,400 |
| Mar 12, 2026 | 75.30 | 75.30 | 75.00 | 75.00 | 75.00 | 0.74% | 920 |
| Mar 11, 2026 | 75.00 | 75.00 | 74.45 | 74.45 | 74.45 | -0.73% | 150,600 |
| Mar 10, 2026 | 75.00 | 75.00 | 73.65 | 75.00 | 75.00 | -1.83% | 124,620 |
| Mar 9, 2026 | 77.05 | 77.05 | 76.40 | 76.40 | 76.40 | -2.55% | 137,100 |
| Mar 6, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - | - |
| Mar 5, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 0.51% | 30 |
| Mar 4, 2026 | 78.05 | 78.05 | 78.00 | 78.00 | 78.00 | -0.06% | 6,010 |
| Mar 3, 2026 | 79.50 | 79.50 | 78.05 | 78.05 | 78.05 | -1.82% | 1,420 |
| Mar 2, 2026 | 80.95 | 80.95 | 79.20 | 79.50 | 79.50 | 0.38% | 730 |
| Feb 27, 2026 | 78.00 | 80.95 | 78.00 | 79.20 | 79.20 | -2.22% | 15,050 |
| Feb 26, 2026 | 81.30 | 81.30 | 78.20 | 81.00 | 81.00 | -0.37% | 15,380 |
| Feb 25, 2026 | 78.00 | 81.50 | 78.00 | 81.30 | 81.30 | 4.23% | 173,160 |