First Phosphate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	12.60	12.60	11.51	12.24	12.24	-3.48%	18,829
Oct 29, 2026	13.30	13.30	12.15	12.68	12.68	-2.76%	22,338
Oct 28, 2026	12.22	13.12	11.65	13.04	13.04	10.51%	50,582
Oct 27, 2026	10.97	12.00	10.97	11.80	11.80	5.17%	40,306
Oct 26, 2026	12.03	12.08	11.11	11.22	11.22	-8.33%	30,683
Oct 23, 2026	11.50	13.20	11.10	12.24	12.24	8.80%	55,273
Oct 22, 2026	11.99	12.11	11.23	11.25	11.25	-4.90%	18,812
Oct 21, 2026	12.69	12.69	11.80	11.83	11.83	-5.81%	9,822
Oct 20, 2026	12.17	12.82	11.81	12.56	12.56	1.62%	26,904
Oct 19, 2026	12.80	12.80	12.00	12.36	12.36	-3.44%	18,495
Oct 16, 2026	13.39	13.83	12.80	12.80	12.80	-4.97%	25,912
Oct 15, 2026	13.30	13.82	12.73	13.47	13.47	0.37%	13,799
Oct 14, 2026	14.11	14.11	13.20	13.42	13.42	-5.69%	20,162
Oct 13, 2026	14.86	14.86	13.69	14.23	14.23	-2.53%	31,568
Oct 12, 2026	15.24	15.26	14.00	14.60	14.60	-2.93%	68,213
Oct 9, 2026	13.72	15.04	13.55	15.04	15.04	13.34%	50,441
Oct 8, 2026	13.72	14.23	13.27	13.27	13.27	-2.86%	62,137
Oct 7, 2026	13.73	14.13	13.62	13.66	13.66	-4.91%	11,760
Oct 6, 2026	14.63	14.63	13.92	14.37	14.37	-2.08%	13,331
Oct 5, 2026	15.43	15.43	14.01	14.67	14.67	-2.07%	23,517
Oct 2, 2026	15.93	15.93	14.70	14.98	14.98	-5.01%	28,860
Oct 1, 2026	15.50	15.77	15.05	15.77	15.77	1.74%	36,314
Sep 30, 2026	16.02	16.02	15.20	15.50	15.50	-1.77%	16,018
Sep 29, 2026	16.23	16.42	15.70	15.78	15.78	-2.29%	16,612
Sep 28, 2026	16.26	16.76	16.15	16.15	16.15	-	17,360
Sep 25, 2026	16.20	16.34	15.52	16.15	16.15	1.44%	15,093
Sep 24, 2026	15.80	16.23	15.15	15.92	15.92	1.73%	48,432
Sep 23, 2026	16.70	16.91	15.55	15.65	15.65	-5.55%	29,994
Sep 22, 2026	17.00	17.10	16.37	16.57	16.57	-2.53%	35,419
Sep 21, 2026	17.00	17.80	16.50	17.00	17.00	7.59%	124,221
Sep 18, 2026	15.71	16.17	15.25	15.80	15.80	1.74%	20,138
Sep 17, 2026	15.31	16.00	15.07	15.53	15.53	1.04%	33,688
Sep 16, 2026	14.10	16.32	14.10	15.37	15.37	11.62%	47,645
Sep 15, 2026	14.75	14.75	13.76	13.77	13.77	-7.95%	25,219
Sep 14, 2026	15.69	15.70	14.72	14.96	14.96	-2.60%	14,938
Sep 11, 2026	14.90	15.83	14.90	15.36	15.36	2.33%	32,584
Sep 10, 2026	14.72	15.53	14.47	15.01	15.01	-0.60%	150,578
Sep 9, 2026	15.14	15.60	15.01	15.10	15.10	-1.24%	24,254
Sep 8, 2026	16.24	16.50	15.14	15.29	15.29	-4.68%	64,671
Sep 4, 2026	15.57	16.43	15.25	16.04	16.04	1.33%	19,231
Sep 3, 2026	16.51	16.61	15.80	15.83	15.83	-4.47%	19,712
Sep 2, 2026	16.16	17.03	16.16	16.57	16.57	1.59%	12,946
Sep 1, 2026	17.00	17.27	16.20	16.31	16.31	-5.72%	70,000
Aug 31, 2026	18.71	18.71	16.81	17.30	17.30	-4.42%	48,118
Aug 28, 2026	18.86	19.35	18.10	18.10	18.10	-3.98%	61,210
Aug 27, 2026	20.37	20.70	18.75	18.85	18.85	-2.68%	93,911
Aug 26, 2026	17.95	20.58	17.80	19.37	19.37	8.52%	75,860
Aug 25, 2026	17.26	18.07	16.40	17.85	17.85	4.39%	64,746
Aug 24, 2026	19.47	19.47	16.74	17.10	17.10	-7.62%	111,270
Aug 21, 2026	17.80	21.30	17.50	18.51	18.51	4.40%	68,175