ASX:FPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	31.99	32.23	31.55	31.85	31.85	-0.06%	471,902
Sep 25, 2025	33.03	33.39	31.57	31.87	31.87	-4.95%	1,499,525
Sep 24, 2025	33.40	33.68	33.25	33.53	33.53	-0.27%	440,014
Sep 23, 2025	33.78	33.78	33.20	33.62	33.62	-0.47%	278,001
Sep 22, 2025	33.96	33.99	33.65	33.78	33.78	-0.65%	433,828
Sep 19, 2025	33.40	34.07	33.40	34.00	34.00	2.35%	1,061,444
Sep 18, 2025	33.44	33.46	33.09	33.22	33.22	-0.36%	293,095
Sep 17, 2025	33.26	33.58	33.15	33.34	33.34	-0.60%	259,747
Sep 16, 2025	33.79	33.79	33.44	33.54	33.54	-0.74%	295,463
Sep 15, 2025	33.95	33.96	33.54	33.79	33.79	-1.05%	147,808
Sep 12, 2025	33.21	34.42	33.20	34.15	34.15	-0.23%	225,857
Sep 11, 2025	34.18	34.34	33.92	34.23	34.23	-0.78%	232,562
Sep 10, 2025	34.42	34.77	34.29	34.50	34.50	0.32%	292,021
Sep 9, 2025	34.60	34.94	34.34	34.39	34.39	0.35%	298,556
Sep 8, 2025	33.89	34.45	33.01	34.27	34.27	1.12%	220,897
Sep 5, 2025	33.94	34.02	33.20	33.89	33.89	1.83%	289,692
Sep 4, 2025	33.10	33.42	33.00	33.28	33.28	0.60%	213,897
Sep 3, 2025	32.90	33.34	32.79	33.08	33.08	0.24%	294,081
Sep 2, 2025	33.38	33.59	32.94	33.00	33.00	-0.96%	315,089
Sep 1, 2025	32.80	33.33	32.65	33.32	33.32	1.43%	224,768
Aug 29, 2025	32.98	33.22	32.85	32.85	32.85	-0.27%	366,220
Aug 28, 2025	33.14	33.26	32.94	32.94	32.94	-0.81%	150,848
Aug 27, 2025	34.00	34.00	33.21	33.21	33.21	-1.01%	207,918
Aug 26, 2025	34.00	34.00	32.86	33.55	33.55	-0.83%	623,012
Aug 25, 2025	34.23	34.28	33.66	33.83	33.83	-0.70%	583,404
Aug 22, 2025	34.65	34.65	34.03	34.07	34.07	-1.87%	271,583
Aug 21, 2025	34.50	35.31	34.50	34.72	34.72	1.31%	406,514
Aug 20, 2025	34.21	34.70	33.91	34.27	34.27	1.09%	390,422
Aug 19, 2025	33.98	34.11	33.68	33.90	33.90	0.15%	240,819
Aug 18, 2025	33.90	34.43	33.85	33.85	33.85	-0.44%	188,692
Aug 15, 2025	33.82	34.13	33.80	34.00	34.00	0.65%	176,555
Aug 14, 2025	33.83	34.12	33.71	33.78	33.78	-0.27%	406,247
Aug 13, 2025	33.61	33.89	33.49	33.87	33.87	0.77%	380,294
Aug 12, 2025	33.80	33.96	33.49	33.61	33.61	-0.47%	416,408
Aug 11, 2025	33.73	33.98	33.56	33.77	33.77	-0.09%	196,194
Aug 8, 2025	33.85	34.04	33.45	33.80	33.80	-0.44%	504,161
Aug 7, 2025	33.64	34.00	33.53	33.95	33.95	0.15%	414,498
Aug 6, 2025	33.36	33.92	33.19	33.90	33.90	0.59%	771,655
Aug 5, 2025	33.15	33.90	33.05	33.70	33.70	2.81%	518,533
Aug 4, 2025	32.44	32.99	32.44	32.78	32.78	-0.33%	277,548
Aug 1, 2025	33.77	33.77	32.76	32.89	32.89	-3.52%	444,130
Jul 31, 2025	33.63	34.09	33.27	34.09	34.09	1.97%	578,069
Jul 30, 2025	33.43	33.80	33.33	33.43	33.43	-1.04%	554,944
Jul 29, 2025	33.33	33.98	33.21	33.78	33.78	1.44%	442,774
Jul 28, 2025	33.45	33.69	33.25	33.30	33.30	0.88%	305,834
Jul 25, 2025	33.31	33.39	33.01	33.01	33.01	-0.60%	247,722
Jul 24, 2025	33.25	33.68	33.21	33.21	33.21	-0.06%	496,338
Jul 23, 2025	33.43	33.60	33.02	33.23	33.23	-0.45%	303,898
Jul 22, 2025	33.85	33.85	33.38	33.38	33.38	-1.56%	721,715
Jul 21, 2025	33.34	33.98	33.01	33.91	33.91	1.28%	729,780