PHOS(PHOS)
PHOS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $11.75 | $11.75 | $11.02 | $11.09 | 15,202 |
| 11/12/2026 | $11.60 | $12.51 | $11.20 | $11.50 | 14,200 |
| 11/11/2026 | $11.73 | $12.76 | $11.37 | $11.65 | 193,192 |
| 11/10/2026 | $13.20 | $13.43 | $12.32 | $12.32 | 14,900 |
| 11/9/2026 | $11.99 | $13.11 | $11.55 | $13.09 | 23,813 |
| 11/6/2026 | $11.80 | $11.80 | $10.82 | $11.30 | 17,500 |
| 11/5/2026 | $12.44 | $12.44 | $11.57 | $11.66 | 11,464 |
| 11/4/2026 | $12.49 | $12.50 | $11.89 | $12.01 | 49,712 |
| 11/3/2026 | $11.43 | $12.01 | $11.30 | $11.30 | 13,004 |
| 11/2/2026 | $12.23 | $12.23 | $11.25 | $11.30 | 18,025 |
| 10/30/2026 | $12.60 | $12.60 | $11.51 | $12.24 | 18,840 |
| 10/29/2026 | $13.30 | $13.30 | $12.15 | $12.68 | 22,338 |
| 10/28/2026 | $12.22 | $13.12 | $11.65 | $13.04 | 50,600 |
| 10/27/2026 | $10.97 | $12.00 | $10.97 | $11.80 | 40,306 |
| 10/26/2026 | $12.03 | $12.08 | $11.11 | $11.22 | 30,700 |
| 10/23/2026 | $11.50 | $13.20 | $11.10 | $12.24 | 55,300 |
| 10/22/2026 | $11.99 | $12.11 | $11.23 | $11.25 | 18,812 |
| 10/21/2026 | $12.69 | $12.69 | $11.80 | $11.83 | 9,822 |
| 10/20/2026 | $12.17 | $12.82 | $11.81 | $12.56 | 26,904 |
| 10/19/2026 | $12.80 | $12.80 | $12.00 | $12.36 | 18,495 |
| 10/16/2026 | $13.39 | $13.83 | $12.80 | $12.80 | 25,912 |
| 10/15/2026 | $13.30 | $13.82 | $12.72 | $13.47 | 13,801 |
| 10/14/2026 | $14.11 | $14.11 | $13.20 | $13.42 | 20,162 |
| 10/13/2026 | $14.86 | $14.86 | $13.69 | $14.23 | 31,600 |
| 10/12/2026 | $15.24 | $15.26 | $14.00 | $14.60 | 68,213 |
| 10/9/2026 | $13.72 | $15.04 | $13.55 | $15.04 | 50,441 |
| 10/8/2026 | $13.72 | $14.23 | $13.27 | $13.27 | 62,137 |
| 10/7/2026 | $13.73 | $14.13 | $13.62 | $13.66 | 11,760 |
| 10/6/2026 | $14.63 | $14.63 | $13.92 | $14.37 | 13,331 |
| 10/5/2026 | $15.43 | $15.43 | $14.01 | $14.67 | 23,517 |
| 10/2/2026 | $15.93 | $15.93 | $14.70 | $14.98 | 28,900 |
| 10/1/2026 | $15.50 | $15.77 | $15.05 | $15.77 | 36,314 |
| 9/30/2026 | $16.02 | $16.02 | $15.20 | $15.50 | 16,018 |
| 9/29/2026 | $16.23 | $16.42 | $15.70 | $15.78 | 16,612 |
| 9/28/2026 | $16.26 | $16.76 | $16.15 | $16.15 | 17,400 |
| 9/25/2026 | $16.20 | $16.34 | $15.52 | $16.15 | 15,100 |
| 9/24/2026 | $15.80 | $16.23 | $15.15 | $15.92 | 48,432 |
| 9/23/2026 | $16.70 | $16.91 | $15.55 | $15.65 | 30,000 |
| 9/22/2026 | $17.00 | $17.10 | $16.37 | $16.57 | 35,419 |
| 9/21/2026 | $17.00 | $17.80 | $16.50 | $17.00 | 124,221 |
| 9/18/2026 | $15.71 | $16.17 | $15.25 | $15.80 | 20,138 |
| 9/17/2026 | $15.31 | $16.00 | $15.07 | $15.53 | 33,700 |
| 9/16/2026 | $14.10 | $16.32 | $14.10 | $15.37 | 47,645 |
| 9/15/2026 | $14.75 | $14.75 | $13.76 | $13.77 | 25,219 |
| 9/14/2026 | $15.69 | $15.70 | $14.72 | $14.96 | 14,938 |
| 9/11/2026 | $14.90 | $15.83 | $14.90 | $15.36 | 32,584 |
| 9/10/2026 | $14.72 | $15.53 | $14.47 | $15.01 | 150,578 |
| 9/9/2026 | $15.14 | $15.60 | $15.01 | $15.10 | 24,254 |
| 9/8/2026 | $16.24 | $16.50 | $15.14 | $15.29 | 64,700 |
| 9/4/2026 | $15.57 | $16.43 | $15.25 | $16.04 | 19,231 |
| 9/3/2026 | $16.51 | $16.61 | $15.80 | $15.83 | 19,712 |
| 9/2/2026 | $16.16 | $17.03 | $16.16 | $16.57 | 12,946 |
| 9/1/2026 | $17.00 | $17.27 | $16.20 | $16.31 | 70,000 |
| 8/31/2026 | $18.71 | $18.71 | $16.81 | $17.30 | 48,118 |
| 8/28/2026 | $18.86 | $19.35 | $18.10 | $18.10 | 61,210 |
| 8/27/2026 | $20.37 | $20.70 | $18.75 | $18.85 | 93,911 |
| 8/26/2026 | $17.95 | $20.58 | $17.80 | $19.37 | 75,860 |
| 8/25/2026 | $17.26 | $18.07 | $16.40 | $17.85 | 64,746 |
| 8/24/2026 | $19.47 | $19.47 | $16.74 | $17.10 | 111,300 |
| 8/21/2026 | $17.80 | $21.30 | $17.50 | $18.51 | 68,175 |
| 8/20/2026 | $17.46 | $18.00 | $16.35 | $17.73 | 69,800 |
| 8/19/2026 | $16.54 | $16.80 | $15.22 | $16.66 | 108,884 |
| 8/18/2026 | $17.87 | $17.90 | $16.45 | $16.49 | 60,720 |
| 8/17/2026 | $18.50 | $18.50 | $17.24 | $17.71 | 116,900 |
Latest close Refreshed daily after the closeAbout this data
Explore More
PHOS Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
