NZE:FPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.00	38.15	37.50	37.94	37.94	-0.68%	673,865
Dec 4, 2025	38.49	38.49	37.70	38.20	38.20	-0.47%	689,499
Dec 3, 2025	37.95	38.38	37.46	38.38	38.38	1.00%	660,302
Dec 2, 2025	37.45	38.18	37.30	38.00	37.78	1.52%	369,920
Dec 1, 2025	37.50	38.10	37.36	37.43	37.21	0.35%	347,320
Nov 28, 2025	37.70	38.12	37.30	37.30	37.08	-1.19%	530,317
Nov 27, 2025	38.45	38.69	37.75	37.75	37.53	-1.69%	440,946
Nov 26, 2025	38.48	40.46	37.75	38.40	38.17	4.63%	1,143,953
Nov 25, 2025	37.40	37.70	36.60	36.70	36.48	-1.63%	667,785
Nov 24, 2025	36.75	37.31	36.55	37.31	37.09	1.17%	3,423,849
Nov 21, 2025	36.85	36.88	36.21	36.88	36.66	-0.70%	286,471
Nov 20, 2025	36.78	37.27	36.78	37.14	36.92	0.98%	227,830
Nov 19, 2025	36.70	37.06	36.51	36.78	36.56	0.38%	513,446
Nov 18, 2025	36.85	37.39	36.64	36.64	36.42	-0.92%	563,772
Nov 17, 2025	37.89	37.89	36.98	36.98	36.76	-1.88%	456,833
Nov 14, 2025	38.05	38.28	37.57	37.69	37.47	-1.02%	302,763
Nov 13, 2025	38.07	38.29	37.85	38.08	37.86	-0.55%	328,137
Nov 12, 2025	37.80	38.39	37.40	38.29	38.06	0.50%	608,847
Nov 11, 2025	38.01	38.20	37.84	38.10	37.88	-0.05%	246,676
Nov 10, 2025	38.00	38.55	38.00	38.12	37.90	-0.99%	496,165
Nov 7, 2025	37.47	38.50	37.47	38.50	38.27	0.94%	739,600
Nov 6, 2025	37.65	38.44	37.56	38.14	37.92	1.03%	460,813
Nov 5, 2025	37.02	37.75	36.84	37.75	37.53	2.03%	490,821
Nov 4, 2025	36.68	37.30	36.68	37.00	36.78	0.68%	398,129
Nov 3, 2025	37.00	37.00	36.20	36.75	36.53	-0.94%	413,950
Oct 31, 2025	36.06	37.19	36.06	37.10	36.88	1.78%	480,185
Oct 30, 2025	36.11	36.60	36.00	36.45	36.24	0.91%	302,568
Oct 29, 2025	36.05	36.68	36.05	36.12	35.91	0.47%	353,710
Oct 28, 2025	35.30	36.06	35.12	35.95	35.74	0.25%	766,040
Oct 24, 2025	35.40	36.00	35.30	35.86	35.65	0.31%	408,130
Oct 23, 2025	34.76	35.84	34.75	35.75	35.54	2.14%	693,864
Oct 22, 2025	35.35	35.99	34.82	35.00	34.79	-2.10%	747,833
Oct 21, 2025	35.51	35.81	35.31	35.75	35.54	0.14%	218,567
Oct 20, 2025	35.45	35.75	35.26	35.70	35.49	0.71%	282,571
Oct 17, 2025	36.45	36.45	35.45	35.45	35.24	-2.80%	427,664
Oct 16, 2025	35.57	36.47	35.17	36.47	36.26	2.01%	544,316
Oct 15, 2025	35.15	35.84	35.06	35.75	35.54	-	365,779
Oct 14, 2025	36.10	36.10	34.79	35.75	35.54	-0.28%	560,339
Oct 13, 2025	36.20	36.20	35.69	35.85	35.64	-1.10%	487,373
Oct 10, 2025	37.49	37.49	36.25	36.25	36.04	-3.54%	349,489
Oct 9, 2025	37.60	37.95	37.30	37.58	37.36	0.08%	570,588
Oct 8, 2025	37.50	38.00	37.30	37.55	37.33	-1.65%	611,879
Oct 7, 2025	37.25	38.18	37.25	38.18	37.96	1.41%	277,786
Oct 6, 2025	37.58	37.99	37.16	37.65	37.43	-0.26%	337,647
Oct 3, 2025	37.15	37.80	37.04	37.75	37.53	1.26%	341,147
Oct 2, 2025	37.10	37.50	36.90	37.28	37.06	-0.19%	309,861
Oct 1, 2025	36.92	37.35	36.36	37.35	37.13	0.81%	511,098
Sep 30, 2025	36.94	37.05	36.48	37.05	36.83	1.09%	454,018
Sep 29, 2025	36.40	37.04	36.20	36.65	36.43	0.41%	436,644
Sep 26, 2025	36.20	36.63	35.85	36.50	36.29	0.61%	666,619