First Phosphate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	62,125
Oct 7, 2026	13.73	14.13	13.62	13.66	13.66	-4.91%	11,668
Oct 6, 2026	14.63	14.63	13.92	14.37	14.37	-2.08%	13,322
Oct 5, 2026	15.43	15.43	14.01	14.67	14.67	-2.07%	23,183
Oct 2, 2026	15.93	15.93	14.70	14.98	14.98	-5.01%	28,855
Oct 1, 2026	15.50	15.77	15.05	15.77	15.77	1.74%	36,215
Sep 30, 2026	16.02	16.02	15.20	15.50	15.50	-1.77%	16,012
Sep 29, 2026	16.23	16.42	15.70	15.78	15.78	-2.29%	16,611
Sep 28, 2026	16.26	16.76	16.15	16.15	16.15	-	17,359
Sep 25, 2026	16.20	16.34	15.52	16.15	16.15	1.44%	15,090
Sep 24, 2026	15.80	16.23	15.15	15.92	15.92	1.73%	48,431
Sep 23, 2026	16.70	16.91	15.55	15.65	15.65	-5.55%	29,614
Sep 22, 2026	17.00	17.10	16.37	16.57	16.57	-2.53%	35,418
Sep 21, 2026	17.00	17.80	16.50	17.00	17.00	7.59%	123,670
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%	33,661
Sep 16, 2026	14.10	16.32	14.10	15.37	15.37	11.62%	47,099
Sep 15, 2026	14.75	14.75	13.76	13.77	13.77	-7.95%	25,035
Sep 14, 2026	15.69	15.70	14.72	14.96	14.96	-2.60%	14,936
Sep 11, 2026	14.90	15.83	14.90	15.36	15.36	2.33%	32,543
Sep 10, 2026	14.72	15.53	14.47	15.01	15.01	-0.60%	150,518
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%	64,520
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%	19,461
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%	69,468
Aug 31, 2026	18.71	18.71	16.81	17.30	17.30	-4.42%	47,829
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