First Philippine Holdings Corporation (PSE:FPH)
Philippines · Delayed Price · Currency is PHP 80.00
0.00 (0.00%)
At close: Jun 26, 2026
First Philippine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 81.05 | 82.00 | 81.05 | 82.00 | 80.87 | 1.23% | 16,880 |
| May 5, 2026 | 79.75 | 82.00 | 79.20 | 81.00 | 79.88 | 1.57% | 250,180 |
| May 4, 2026 | 80.50 | 80.50 | 79.75 | 79.75 | 78.65 | -0.93% | 8,640 |
| Apr 30, 2026 | 80.00 | 80.50 | 80.00 | 80.50 | 79.39 | 0.63% | 3,920 |
| Apr 29, 2026 | 77.50 | 80.00 | 77.50 | 80.00 | 78.90 | 1.46% | 50,890 |
| Apr 28, 2026 | 77.50 | 78.85 | 77.50 | 78.85 | 77.76 | - | 3,900 |
| Apr 27, 2026 | 78.85 | 78.85 | 78.05 | 78.85 | 77.76 | -0.19% | 4,600 |
| Apr 24, 2026 | 78.95 | 79.50 | 78.95 | 79.00 | 77.91 | 1.28% | 9,310 |
| Apr 23, 2026 | 78.00 | 78.50 | 78.00 | 78.00 | 76.93 | - | 3,020 |
| Apr 22, 2026 | 77.50 | 78.00 | 77.50 | 78.00 | 76.93 | - | 19,590 |
| Apr 21, 2026 | 77.50 | 78.00 | 77.50 | 78.00 | 76.93 | 0.13% | 12,540 |
| Apr 20, 2026 | 78.45 | 79.95 | 77.90 | 77.90 | 76.83 | -0.70% | 20,930 |
| Apr 17, 2026 | 76.50 | 78.45 | 76.50 | 78.45 | 77.37 | 1.75% | 41,010 |
| Apr 16, 2026 | 77.00 | 77.50 | 77.00 | 77.10 | 76.04 | 0.13% | 9,060 |
| Apr 15, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 75.94 | 3.91% | 190 |