First Phosphate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	18.71	18.71	16.81	17.81	-	-1.60%	43,107
Aug 28, 2026	18.86	19.35	18.10	18.10	18.10	-3.98%	61,204
Aug 27, 2026	20.37	20.70	18.75	18.85	18.85	-2.68%	93,765
Aug 26, 2026	17.95	20.58	17.80	19.37	19.37	8.52%	73,163
Aug 25, 2026	17.26	18.07	16.40	17.85	17.85	4.39%	64,395
Aug 24, 2026	19.47	19.47	16.74	17.10	17.10	-7.62%	110,693
Aug 21, 2026	17.80	21.30	17.50	18.51	18.51	4.40%	66,697
Aug 20, 2026	17.46	18.00	16.35	17.73	17.73	6.42%	69,760
Aug 19, 2026	16.54	16.80	15.22	16.66	16.66	1.03%	105,350
Aug 18, 2026	17.87	17.90	16.45	16.49	16.49	-6.89%	60,542
Aug 17, 2026	18.50	18.50	17.24	17.71	17.71	1.78%	116,844
Aug 14, 2026	18.73	19.45	16.92	17.40	17.40	-0.29%	83,843
Aug 13, 2026	14.80	17.76	14.50	17.45	17.45	24.64%	107,668
Aug 12, 2026	13.96	14.50	13.08	14.00	14.00	3.24%	12,790
Aug 11, 2026	13.45	13.59	12.90	13.56	13.56	2.34%	7,170
Aug 10, 2026	13.80	13.80	12.82	13.25	13.25	1.84%	14,019
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