First Phosphate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	13.05	13.72	12.60	13.01	13.01	1.72%	15,908
Aug 6, 2026	12.10	13.05	12.10	12.79	12.79	6.58%	12,249
Aug 5, 2026	12.50	12.50	11.80	12.00	12.00	-	4,717
Aug 4, 2026	10.25	12.00	10.25	12.00	12.00	16.50%	2,408
Aug 3, 2026	10.40	10.67	10.30	10.30	10.30	0.98%	3,001
Jul 31, 2026	10.20	10.40	10.10	10.20	10.20	-	2,606
Jul 30, 2026	10.25	10.50	10.15	10.20	10.20	-0.97%	3,600
Jul 29, 2026	10.60	10.60	9.66	10.30	10.30	-1.15%	2,300
Jul 28, 2026	10.65	10.65	10.30	10.42	10.42	-2.62%	2,700
Jul 27, 2026	11.05	11.10	10.70	10.70	10.70	-3.60%	2,000
Jul 24, 2026	11.10	11.10	11.10	11.10	11.10	1.83%	3,100
Jul 23, 2026	11.00	11.10	10.90	10.90	10.90	-2.68%	2,632
Jul 22, 2026	11.20	11.20	11.20	11.20	11.20	1.36%	2,045
Jul 21, 2026	10.50	11.05	10.50	11.05	11.05	7.28%	2,100
Jul 20, 2026	9.80	10.30	9.50	10.30	10.30	9.57%	3,500
Jul 17, 2026	9.60	9.60	9.30	9.40	9.40	-1.05%	2,401
Jul 16, 2026	9.20	10.00	9.20	9.50	9.50	5.56%	4,550
Jul 15, 2026	9.50	9.50	9.00	9.00	9.00	-15.29%	2,310
Jul 14, 2026	10.50	10.63	10.50	10.63	10.63	1.19%	510
Jul 13, 2026	11.00	11.05	10.50	10.50	10.50	-3.67%	3,061
Jul 10, 2026	11.00	11.00	10.90	10.90	10.90	-	1,587
Jul 9, 2026	11.00	11.00	10.90	10.90	10.90	8.89%	1,800
Jul 8, 2026	11.40	11.40	9.86	10.01	10.01	-12.19%	2,100
Jul 7, 2026	11.50	11.50	11.30	11.40	11.40	-0.87%	2,400
Jul 6, 2026	11.80	11.80	11.50	11.50	11.50	0.88%	1,350
Jul 2, 2026	11.50	11.50	11.20	11.40	11.40	-	13,459
Jul 1, 2026	11.40	11.40	11.40	11.40	11.40	-	2,292
Jun 30, 2026	11.30	11.60	11.20	11.40	11.40	-0.87%	3,205
Jun 29, 2026	11.50	11.50	11.50	11.50	11.50	-0.86%	1,215
Jun 26, 2026	12.00	12.00	11.60	11.60	11.60	-4.13%	3,495
Jun 25, 2026	12.80	12.80	12.10	12.10	12.10	-5.47%	2,358
Jun 24, 2026	13.48	13.48	12.80	12.80	12.80	-3.76%	1,250
Jun 23, 2026	13.20	13.30	13.00	13.30	13.30	-4.32%	5,685
Jun 22, 2026	12.70	13.90	12.70	13.90	13.90	10.32%	2,125
Jun 18, 2026	12.85	12.90	12.50	12.60	12.60	0.80%	1,800
Jun 17, 2026	11.73	12.50	11.73	12.50	12.50	5.04%	1,454
Jun 16, 2026	12.20	12.20	11.70	11.90	11.90	-2.46%	1,000
Jun 15, 2026	11.85	12.20	11.85	12.20	12.20	5.17%	2,018
Jun 12, 2026	11.20	11.73	11.20	11.60	11.60	2.65%	1,865
Jun 11, 2026	11.70	11.70	11.15	11.30	11.30	-3.42%	2,140
Jun 10, 2026	11.70	11.80	11.50	11.70	11.70	1.74%	900
Jun 9, 2026	12.10	12.30	11.42	11.50	11.50	-3.77%	3,282
Jun 8, 2026	13.20	13.20	11.87	11.95	11.95	-11.48%	1,325
Jun 5, 2026	13.61	13.61	13.50	13.50	13.50	-0.74%	1,400
Jun 4, 2026	13.60	13.60	13.60	13.60	13.60	0.74%	216
Jun 3, 2026	13.75	13.75	13.50	13.50	13.50	-1.82%	200
Jun 1, 2026	13.75	13.75	13.75	13.75	13.75	0.36%	133
May 29, 2026	13.75	13.90	13.60	13.70	13.70	-0.36%	1,083
May 28, 2026	13.60	13.90	13.39	13.75	13.75	0.36%	1,176
May 27, 2026	14.30	14.50	13.70	13.70	13.70	-2.97%	2,280