FPH.NZFPH.NZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $39.29 | $39.59 | $39.01 | $39.15 | 177,568 |
| 1/14/2026 | $38.07 | $39.49 | $37.50 | $39.49 | 433,583 |
| 1/13/2026 | $38.54 | $39.00 | $38.45 | $38.90 | 457,359 |
| 1/12/2026 | $38.24 | $38.99 | $38.24 | $38.47 | 213,998 |
| 1/9/2026 | $39.00 | $39.00 | $38.44 | $38.44 | 328,482 |
| 1/8/2026 | $38.80 | $38.99 | $38.58 | $38.90 | 278,182 |
| 1/7/2026 | $37.80 | $39.00 | $37.70 | $39.00 | 789,950 |
| 1/6/2026 | $37.25 | $37.84 | $37.25 | $37.82 | 362,224 |
| 1/5/2026 | $37.54 | $37.99 | $37.30 | $37.67 | 307,571 |
| 12/31/2025 | $37.60 | $37.98 | $37.49 | $37.75 | 150,560 |
| 12/30/2025 | $37.59 | $37.72 | $37.49 | $37.65 | 247,373 |
| 12/29/2025 | $38.00 | $38.00 | $37.27 | $37.47 | 116,003 |
| 12/24/2025 | $37.65 | $37.99 | $37.51 | $37.86 | 125,470 |
| 12/23/2025 | $37.90 | $38.02 | $37.65 | $37.80 | 179,697 |
| 12/22/2025 | $37.22 | $37.89 | $37.21 | $37.89 | 271,427 |
| 12/19/2025 | $37.01 | $38.00 | $37.00 | $37.10 | 966,281 |
| 12/18/2025 | $37.00 | $37.14 | $36.76 | $36.91 | 270,178 |
| 12/17/2025 | $37.61 | $37.80 | $37.01 | $37.25 | 470,794 |
| 12/16/2025 | $37.60 | $38.14 | $37.30 | $37.90 | 393,153 |
| 12/15/2025 | $37.31 | $37.89 | $37.31 | $37.83 | 377,681 |
| 12/12/2025 | $38.00 | $38.49 | $37.38 | $37.44 | 300,469 |
| 12/11/2025 | $38.30 | $38.30 | $37.67 | $38.00 | 441,621 |
| 12/10/2025 | $37.98 | $38.45 | $37.60 | $37.89 | 557,187 |
| 12/9/2025 | $38.00 | $38.46 | $37.78 | $38.06 | 676,386 |
| 12/8/2025 | $37.90 | $38.52 | $37.90 | $38.19 | 259,991 |
| 12/5/2025 | $38.00 | $38.15 | $37.50 | $37.94 | 673,865 |
| 12/4/2025 | $38.49 | $38.49 | $37.70 | $38.20 | 689,499 |
| 12/3/2025 | $37.95 | $38.38 | $37.46 | $38.38 | 660,302 |
| 12/2/2025 | $37.45 | $38.18 | $37.30 | $38.00 | 369,920 |
| 12/1/2025 | $37.50 | $38.10 | $37.36 | $37.43 | 347,320 |
| 11/28/2025 | $37.70 | $38.12 | $37.30 | $37.30 | 530,317 |
| 11/27/2025 | $38.45 | $38.69 | $37.75 | $37.75 | 440,946 |
| 11/26/2025 | $38.48 | $40.46 | $37.75 | $38.40 | 1.14M |
| 11/25/2025 | $37.40 | $37.70 | $36.60 | $36.70 | 667,785 |
| 11/24/2025 | $36.75 | $37.31 | $36.55 | $37.31 | 3.42M |
| 11/21/2025 | $36.85 | $36.88 | $36.21 | $36.88 | 286,471 |
| 11/20/2025 | $36.78 | $37.27 | $36.78 | $37.14 | 227,830 |
| 11/19/2025 | $36.70 | $37.06 | $36.51 | $36.78 | 513,446 |
| 11/18/2025 | $36.85 | $37.39 | $36.64 | $36.64 | 563,772 |
| 11/17/2025 | $37.89 | $37.89 | $36.98 | $36.98 | 456,833 |
| 11/14/2025 | $38.05 | $38.28 | $37.57 | $37.69 | 302,763 |
| 11/13/2025 | $38.07 | $38.29 | $37.85 | $38.08 | 328,137 |
| 11/12/2025 | $37.80 | $38.39 | $37.40 | $38.29 | 608,847 |
| 11/11/2025 | $38.01 | $38.20 | $37.84 | $38.10 | 246,676 |
| 11/10/2025 | $38.00 | $38.55 | $38.00 | $38.12 | 496,165 |
| 11/7/2025 | $37.47 | $38.50 | $37.47 | $38.50 | 739,600 |
| 11/6/2025 | $37.65 | $38.44 | $37.56 | $38.14 | 460,813 |
| 11/5/2025 | $37.02 | $37.75 | $36.84 | $37.75 | 490,821 |
| 11/4/2025 | $36.68 | $37.30 | $36.68 | $37.00 | 398,129 |
| 11/3/2025 | $37.00 | $37.00 | $36.20 | $36.75 | 413,950 |
| 10/31/2025 | $36.06 | $37.19 | $36.06 | $37.10 | 480,185 |
| 10/30/2025 | $36.11 | $36.60 | $36.00 | $36.45 | 302,568 |
| 10/29/2025 | $36.05 | $36.68 | $36.05 | $36.12 | 353,710 |
| 10/28/2025 | $35.30 | $36.06 | $35.12 | $35.95 | 766,040 |
| 10/24/2025 | $35.40 | $36.00 | $35.30 | $35.86 | 408,130 |
| 10/23/2025 | $34.76 | $35.84 | $34.75 | $35.75 | 693,864 |
| 10/22/2025 | $35.35 | $35.99 | $34.82 | $35.00 | 747,833 |
| 10/21/2025 | $35.51 | $35.81 | $35.31 | $35.75 | 747,833 |
| 10/20/2025 | $35.45 | $35.75 | $35.26 | $35.70 | 282,571 |
| 10/17/2025 | $36.45 | $36.45 | $35.45 | $35.45 | 427,664 |