First Philippine Holdings Corporation (PSE:FPH)
Philippines · Delayed Price · Currency is PHP 81.00
+1.00 (1.25%)
Last updated: Jun 2, 2026, 1:55 PM PST
First Philippine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 6,150 |
| Jun 2, 2026 | 81.00 | 81.00 | 80.95 | 81.00 | 81.00 | - | 25,810 |
| Jun 1, 2026 | 79.40 | 81.00 | 79.40 | 81.00 | 81.00 | 2.02% | 7,360 |
| May 29, 2026 | 79.00 | 79.40 | 79.00 | 79.40 | 79.40 | 0.51% | 1,110 |
| May 28, 2026 | 79.50 | 79.50 | 79.00 | 79.00 | 79.00 | -0.63% | 5,360 |
| May 26, 2026 | 79.00 | 79.50 | 79.00 | 79.50 | 79.50 | 0.63% | 14,250 |
| May 25, 2026 | 79.45 | 79.45 | 79.00 | 79.00 | 79.00 | -0.57% | 6,050 |
| May 22, 2026 | 79.45 | 79.50 | 79.45 | 79.45 | 79.45 | -0.06% | 132,790 |
| May 21, 2026 | 79.50 | 79.50 | 79.40 | 79.50 | 79.50 | - | 9,170 |
| May 20, 2026 | 79.80 | 80.00 | 79.50 | 79.50 | 79.50 | -0.38% | 61,440 |
| May 19, 2026 | 80.60 | 83.80 | 79.10 | 79.80 | 79.80 | -0.99% | 17,190 |
| May 18, 2026 | 83.80 | 83.80 | 79.50 | 80.60 | 80.60 | -2.89% | 109,040 |
| May 15, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -1.19% | 11,730 |
| May 14, 2026 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | 1.20% | 39,200 |
| May 13, 2026 | 82.00 | 83.45 | 79.45 | 83.00 | 83.00 | - | 106,710 |
| 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 |