First Philippine Holdings Corporation (PSE:FPH)
Philippines · Delayed Price · Currency is PHP 90.05
-2.20 (-2.38%)
At close: Aug 7, 2026
First Philippine Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |