- Stock Price
- Price History
- Dividends
- Dividend History
FPH Stock Price History - First Philippine Holdings Corporation
Best Day (1Y)
₱84.20
May 11, 2026
Worst Day (1Y)
₱70.10
November 12, 2025
Average Volume (1Y)
32K
Daily Average
Most Traded (1Y)
313K
September 29, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | ₱81.50 | ₱82.00 | ₱80.00 | 2K shares | ₱163K | -₱0.50 | -0.61% |
| Jun 19, 2026 | ₱82.00 | ₱82.00 | ₱82.00 | 23K shares | ₱1.88 Million | ₱0.00 | 0.00% |
| Jun 18, 2026 | ₱82.00 | ₱82.00 | ₱82.00 | 70K shares | ₱5.74 Million | ₱0.00 | 0.00% |
| Jun 17, 2026 | ₱82.00 | ₱82.10 | ₱82.00 | 183K shares | ₱15.03 Million | ₱0.00 | 0.00% |
| Jun 16, 2026 | ₱82.00 | ₱82.00 | ₱80.00 | 21K shares | ₱1.71 Million | +₱2.05 | +2.50% |
| Jun 15, 2026 | ₱80.00 | ₱80.00 | ₱77.05 | 18K shares | ₱1.41 Million | +₱3.06 | +3.83% |
| Jun 11, 2026 | ₱77.05 | ₱79.90 | ₱77.05 | 800 shares | ₱62K | -₱2.75 | -3.57% |
| Jun 10, 2026 | ₱79.90 | ₱80.00 | ₱79.90 | 50 shares | ₱4K | -₱0.10 | -0.12% |
| Jun 09, 2026 | ₱80.00 | ₱81.00 | ₱80.00 | 18K shares | ₱1.41 Million | -₱0.50 | -0.62% |
| Jun 08, 2026 | ₱80.50 | ₱81.00 | ₱80.50 | 5K shares | ₱411K | ₱0.00 | 0.00% |
| Jun 05, 2026 | ₱80.50 | ₱80.50 | ₱80.00 | 440 shares | ₱35K | +₱0.51 | +0.63% |
| Jun 04, 2026 | ₱80.00 | ₱80.00 | ₱80.00 | 6K shares | ₱472K | ₱0.00 | 0.00% |
| Jun 03, 2026 | ₱80.00 | ₱81.00 | ₱80.00 | 6K shares | ₱492K | -₱0.98 | -1.23% |
| Jun 02, 2026 | ₱81.00 | ₱81.00 | ₱81.00 | 26K shares | ₱2.09 Million | ₱0.00 | 0.00% |
| Jun 01, 2026 | ₱81.00 | ₱81.00 | ₱79.40 | 7K shares | ₱589K | +₱1.64 | +2.02% |
| May 29, 2026 | ₱79.40 | ₱79.40 | ₱79.00 | 1K shares | ₱88K | +₱0.40 | +0.51% |
| May 28, 2026 | ₱79.00 | ₱79.50 | ₱79.00 | 5K shares | ₱424K | -₱0.50 | -0.63% |
| May 26, 2026 | ₱79.50 | ₱79.50 | ₱79.00 | 14K shares | ₱1.13 Million | +₱0.50 | +0.63% |
| May 25, 2026 | ₱79.00 | ₱79.45 | ₱79.00 | 6K shares | ₱478K | -₱0.45 | -0.57% |
| May 22, 2026 | ₱79.45 | ₱79.50 | ₱79.45 | 133K shares | ₱10.55 Million | -₱0.05 | -0.06% |
| May 21, 2026 | ₱79.50 | ₱79.50 | ₱79.40 | 9K shares | ₱729K | ₱0.00 | 0.00% |
| May 20, 2026 | ₱79.50 | ₱80.00 | ₱79.50 | 61K shares | ₱4.89 Million | -₱0.30 | -0.38% |
| May 19, 2026 | ₱79.80 | ₱80.60 | ₱79.10 | 17K shares | ₱1.38 Million | -₱0.79 | -0.99% |
| May 18, 2026 | ₱80.60 | ₱83.10 | ₱79.50 | 109K shares | ₱8.98 Million | -₱2.33 | -2.89% |
| May 15, 2026 | ₱83.00 | ₱84.00 | ₱83.00 | 12K shares | ₱983K | -₱0.99 | -1.19% |
| May 14, 2026 | ₱84.00 | ₱84.00 | ₱83.00 | 39K shares | ₱3.29 Million | +₱1.01 | +1.20% |
| May 13, 2026 | ₱83.00 | ₱83.45 | ₱79.45 | 107K shares | ₱8.84 Million | ₱0.00 | 0.00% |
| May 12, 2026 | ₱83.00 | ₱84.25 | ₱83.00 | 59K shares | ₱4.97 Million | -₱1.19 | -1.43% |
| May 11, 2026 | ₱84.20 | ₱84.20 | ₱83.00 | 123K shares | ₱10.31 Million | +₱1.22 | +1.45% |
| May 08, 2026 | ₱83.00 | ₱83.10 | ₱82.95 | 68K shares | ₱5.67 Million | +₱0.10 | +0.12% |
| May 07, 2026 | ₱82.90 | ₱83.00 | ₱82.00 | 35K shares | ₱2.88 Million | +₱0.91 | +1.10% |
| May 06, 2026 | ₱82.00 | ₱82.00 | ₱81.00 | 17K shares | ₱1.38 Million | +₱1.01 | +1.23% |
| May 05, 2026 | ₱81.00 | ₱82.00 | ₱79.20 | 250K shares | ₱20.33 Million | +₱1.27 | +1.57% |
| May 04, 2026 | ₱79.75 | ₱80.50 | ₱79.75 | 9K shares | ₱695K | -₱0.74 | -0.93% |
| Apr 30, 2026 | ₱80.50 | ₱80.50 | ₱80.00 | 4K shares | ₱314K | +₱0.51 | +0.63% |
| Apr 29, 2026 | ₱80.00 | ₱80.00 | ₱77.50 | 51K shares | ₱4.04 Million | +₱1.17 | +1.46% |
| Apr 28, 2026 | ₱78.85 | ₱78.85 | ₱77.50 | 4K shares | ₱307K | ₱0.00 | 0.00% |
| Apr 27, 2026 | ₱78.85 | ₱78.85 | ₱78.05 | 5K shares | ₱362K | -₱0.15 | -0.19% |
| Apr 24, 2026 | ₱79.00 | ₱79.50 | ₱78.00 | 9K shares | ₱738K | +₱1.01 | +1.28% |
| Apr 23, 2026 | ₱78.00 | ₱78.50 | ₱78.00 | 3K shares | ₱236K | ₱0.00 | 0.00% |
| Apr 22, 2026 | ₱78.00 | ₱78.00 | ₱77.50 | 20K shares | ₱1.52 Million | ₱0.00 | 0.00% |
| Apr 21, 2026 | ₱78.00 | ₱78.00 | ₱77.50 | 13K shares | ₱973K | +₱0.10 | +0.13% |
| Apr 20, 2026 | ₱77.90 | ₱79.95 | ₱77.90 | 21K shares | ₱1.65 Million | -₱0.55 | -0.70% |
| Apr 17, 2026 | ₱78.45 | ₱78.45 | ₱76.50 | 41K shares | ₱3.16 Million | +₱1.37 | +1.75% |
| Apr 16, 2026 | ₱77.10 | ₱77.50 | ₱77.00 | 9K shares | ₱698K | +₱0.10 | +0.13% |
| Apr 15, 2026 | ₱77.00 | ₱77.00 | ₱74.10 | 190 shares | ₱15K | +₱3.01 | +3.91% |
| Apr 14, 2026 | ₱74.10 | ₱77.00 | ₱74.00 | 33K shares | ₱2.49 Million | -₱2.79 | -3.77% |
| Apr 13, 2026 | ₱77.00 | ₱78.00 | ₱75.50 | 3K shares | ₱252K | -₱0.99 | -1.28% |
| Apr 10, 2026 | ₱78.00 | ₱79.90 | ₱77.00 | 11K shares | ₱858K | +₱1.01 | +1.30% |
| Apr 08, 2026 | ₱77.00 | ₱79.95 | ₱75.00 | 8K shares | ₱645K | +₱2.06 | +2.67% |
| Apr 07, 2026 | ₱75.00 | ₱77.95 | ₱75.00 | 9K shares | ₱680K | -₱2.84 | -3.78% |
| Apr 06, 2026 | ₱77.95 | ₱77.95 | ₱73.30 | 100 shares | ₱8K | +₱3.01 | +3.86% |
| Apr 01, 2026 | ₱75.05 | ₱78.95 | ₱73.10 | 21K shares | ₱1.61 Million | +₱2.00 | +2.67% |
| Mar 31, 2026 | ₱73.10 | ₱78.95 | ₱73.05 | 41K shares | ₱3.09 Million | -₱0.10 | -0.14% |
| Mar 30, 2026 | ₱73.20 | ₱73.20 | ₱73.10 | 7K shares | ₱487K | +₱0.15 | +0.21% |
| Mar 27, 2026 | ₱73.05 | ₱77.95 | ₱73.05 | 2K shares | ₱179K | -₱4.59 | -6.29% |
| Mar 26, 2026 | ₱77.95 | ₱77.95 | ₱77.00 | 28K shares | ₱2.18 Million | ₱0.00 | 0.00% |
| Mar 25, 2026 | ₱77.95 | ₱77.95 | ₱73.00 | 1K shares | ₱105K | +₱3.06 | +3.93% |
| Mar 24, 2026 | ₱75.00 | ₱75.00 | ₱74.00 | 5K shares | ₱356K | +₱1.01 | +1.35% |
| Mar 23, 2026 | ₱74.00 | ₱75.60 | ₱73.00 | 17K shares | ₱1.24 Million | -₱1.57 | -2.12% |
| Mar 19, 2026 | ₱75.60 | ₱75.60 | ₱74.20 | 20K shares | ₱1.49 Million | +₱2.06 | +2.72% |
| Mar 18, 2026 | ₱73.60 | ₱73.60 | ₱73.60 | 36K shares | ₱2.68 Million | ₱0.00 | 0.00% |
| Mar 17, 2026 | ₱73.60 | ₱74.00 | ₱73.60 | 8K shares | ₱587K | -₱0.40 | -0.54% |
| Mar 16, 2026 | ₱74.00 | ₱75.00 | ₱74.00 | 104K shares | ₱7.71 Million | -₱0.98 | -1.33% |
| Mar 13, 2026 | ₱75.00 | ₱75.00 | ₱74.80 | 35K shares | ₱2.65 Million | ₱0.00 | 0.00% |
| Mar 12, 2026 | ₱75.00 | ₱75.00 | ₱74.45 | 920 shares | ₱69K | +₱0.56 | +0.74% |
| Mar 11, 2026 | ₱74.45 | ₱75.00 | ₱74.45 | 151K shares | ₱11.29 Million | -₱0.54 | -0.73% |
| Mar 10, 2026 | ₱75.00 | ₱76.40 | ₱73.65 | 125K shares | ₱9.34 Million | -₱1.37 | -1.83% |
| Mar 09, 2026 | ₱76.40 | ₱78.40 | ₱76.40 | 137K shares | ₱10.48 Million | -₱1.95 | -2.55% |
| Mar 06, 2026 | ₱78.40 | ₱78.40 | ₱78.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 05, 2026 | ₱78.40 | ₱78.40 | ₱78.00 | 30 shares | ₱2K | +₱0.40 | +0.51% |
| Mar 04, 2026 | ₱78.00 | ₱78.05 | ₱78.00 | 6K shares | ₱469K | -₱0.05 | -0.06% |
| Mar 03, 2026 | ₱78.05 | ₱79.50 | ₱78.05 | 1K shares | ₱112K | -₱1.42 | -1.82% |
| Mar 02, 2026 | ₱79.50 | ₱80.95 | ₱79.20 | 730 shares | ₱59K | +₱0.30 | +0.38% |
| Feb 27, 2026 | ₱79.20 | ₱81.00 | ₱78.00 | 15K shares | ₱1.20 Million | -₱1.76 | -2.22% |
| Feb 26, 2026 | ₱81.00 | ₱81.30 | ₱79.90 | 15K shares | ₱1.25 Million | -₱0.30 | -0.37% |
| Feb 25, 2026 | ₱81.30 | ₱81.50 | ₱78.00 | 173K shares | ₱14.00 Million | +₱3.44 | +4.23% |
| Feb 24, 2026 | ₱78.00 | ₱78.50 | ₱78.00 | 12K shares | ₱905K | -₱0.50 | -0.64% |
| Feb 23, 2026 | ₱78.50 | ₱80.00 | ₱78.50 | 36K shares | ₱2.86 Million | -₱0.49 | -0.63% |
| Feb 20, 2026 | ₱79.00 | ₱79.35 | ₱79.00 | 13K shares | ₱1.04 Million | -₱0.35 | -0.44% |
| Feb 19, 2026 | ₱79.35 | ₱81.50 | ₱79.35 | 42K shares | ₱3.43 Million | -₱1.62 | -2.04% |
| Feb 18, 2026 | ₱81.00 | ₱81.00 | ₱78.00 | 165K shares | ₱13.22 Million | +₱3.12 | +3.85% |
| Feb 16, 2026 | ₱78.00 | ₱78.00 | ₱78.00 | 39K shares | ₱3.06 Million | ₱0.00 | 0.00% |
| Feb 13, 2026 | ₱78.00 | ₱79.00 | ₱78.00 | 17K shares | ₱1.33 Million | -₱0.99 | -1.27% |
| Feb 12, 2026 | ₱79.00 | ₱79.00 | ₱78.50 | 20K shares | ₱1.58 Million | +₱0.51 | +0.64% |
| Feb 11, 2026 | ₱78.50 | ₱78.50 | ₱77.00 | 8K shares | ₱616K | +₱0.91 | +1.16% |
| Feb 10, 2026 | ₱77.60 | ₱77.60 | ₱77.00 | 12K shares | ₱954K | +₱0.61 | +0.78% |
| Feb 09, 2026 | ₱77.00 | ₱78.00 | ₱73.50 | 6K shares | ₱431K | ₱0.00 | 0.00% |
| Feb 06, 2026 | ₱77.00 | ₱78.00 | ₱77.00 | 4K shares | ₱291K | -₱0.50 | -0.65% |
| Feb 05, 2026 | ₱77.50 | ₱77.50 | ₱77.50 | 3K shares | ₱220K | +₱0.50 | +0.65% |
| Feb 04, 2026 | ₱77.00 | ₱77.05 | ₱77.00 | 16K shares | ₱1.27 Million | +₱0.20 | +0.26% |
| Feb 03, 2026 | ₱76.80 | ₱76.90 | ₱73.50 | 16K shares | ₱1.24 Million | -₱0.10 | -0.13% |
| Feb 02, 2026 | ₱76.90 | ₱77.00 | ₱76.90 | 360 shares | ₱28K | -₱0.10 | -0.13% |
| Jan 30, 2026 | ₱77.00 | ₱77.10 | ₱76.00 | 15K shares | ₱1.16 Million | +₱1.02 | +1.32% |
| Jan 29, 2026 | ₱76.00 | ₱77.20 | ₱76.00 | 9K shares | ₱711K | -₱1.18 | -1.55% |
| Jan 28, 2026 | ₱77.20 | ₱78.50 | ₱77.20 | 38K shares | ₱2.96 Million | +₱0.20 | +0.26% |
| Jan 27, 2026 | ₱77.00 | ₱78.50 | ₱77.00 | 40K shares | ₱3.08 Million | -₱1.47 | -1.91% |
| Jan 26, 2026 | ₱78.50 | ₱78.50 | ₱77.95 | 25K shares | ₱1.96 Million | +₱0.56 | +0.71% |
| Jan 23, 2026 | ₱77.95 | ₱78.00 | ₱77.10 | 3K shares | ₱260K | -₱0.05 | -0.06% |
| Jan 22, 2026 | ₱78.00 | ₱78.00 | ₱77.20 | 8K shares | ₱622K | +₱0.81 | +1.04% |
| Jan 21, 2026 | ₱77.20 | ₱78.00 | ₱77.20 | 175K shares | ₱13.59 Million | -₱0.80 | -1.03% |
| Jan 20, 2026 | ₱78.00 | ₱79.00 | ₱78.00 | 20K shares | ₱1.61 Million | -₱0.89 | -1.14% |
| Jan 19, 2026 | ₱78.90 | ₱78.90 | ₱78.20 | 56K shares | ₱4.42 Million | +₱0.71 | +0.90% |
| Jan 16, 2026 | ₱78.20 | ₱78.50 | ₱78.15 | 13K shares | ₱1.00 Million | +₱0.05 | +0.06% |
| Jan 15, 2026 | ₱78.15 | ₱78.50 | ₱78.05 | 17K shares | ₱1.30 Million | +₱0.10 | +0.13% |
| Jan 14, 2026 | ₱78.05 | ₱78.20 | ₱78.05 | 3K shares | ₱230K | -₱0.15 | -0.19% |
| Jan 13, 2026 | ₱78.20 | ₱78.20 | ₱78.05 | 37K shares | ₱2.92 Million | +₱0.15 | +0.19% |
| Jan 12, 2026 | ₱78.05 | ₱78.20 | ₱77.10 | 29K shares | ₱2.26 Million | -₱0.05 | -0.06% |
| Jan 09, 2026 | ₱78.10 | ₱78.20 | ₱78.00 | 38K shares | ₱2.99 Million | +₱0.10 | +0.13% |
| Jan 08, 2026 | ₱78.00 | ₱78.20 | ₱77.60 | 34K shares | ₱2.64 Million | +₱0.41 | +0.52% |
| Jan 07, 2026 | ₱77.60 | ₱78.25 | ₱77.50 | 57K shares | ₱4.43 Million | -₱0.40 | -0.51% |
| Jan 06, 2026 | ₱78.00 | ₱78.00 | ₱77.50 | 16K shares | ₱1.24 Million | +₱0.51 | +0.65% |
| Jan 05, 2026 | ₱77.50 | ₱78.00 | ₱77.50 | 9K shares | ₱681K | -₱0.64 | -0.83% |
| Jan 02, 2026 | ₱78.15 | ₱78.25 | ₱77.00 | 69K shares | ₱5.39 Million | +₱1.16 | +1.49% |
| Dec 29, 2025 | ₱77.00 | ₱77.00 | ₱74.00 | 123K shares | ₱9.24 Million | +₱2.59 | +3.36% |
| Dec 26, 2025 | ₱74.50 | ₱74.50 | ₱72.25 | 25K shares | ₱1.82 Million | +₱1.53 | +2.05% |
| Dec 23, 2025 | ₱73.00 | ₱73.50 | ₱73.00 | 15K shares | ₱1.10 Million | ₱0.00 | 0.00% |
| Dec 22, 2025 | ₱73.00 | ₱73.00 | ₱73.00 | 37K shares | ₱2.73 Million | ₱0.00 | 0.00% |
| Dec 19, 2025 | ₱73.00 | ₱73.00 | ₱72.25 | 5K shares | ₱343K | +₱0.76 | +1.04% |
| Dec 18, 2025 | ₱72.25 | ₱73.00 | ₱72.25 | 11K shares | ₱774K | -₱0.74 | -1.03% |
| Dec 17, 2025 | ₱73.00 | ₱73.00 | ₱72.40 | 10K shares | ₱732K | ₱0.00 | 0.00% |
| Dec 16, 2025 | ₱73.00 | ₱73.00 | ₱72.10 | 23K shares | ₱1.66 Million | ₱0.00 | 0.00% |
| Dec 15, 2025 | ₱73.00 | ₱73.00 | ₱72.10 | 3K shares | ₱210K | +₱0.55 | +0.76% |
| Dec 12, 2025 | ₱72.45 | ₱73.00 | ₱72.00 | 22K shares | ₱1.58 Million | +₱0.46 | +0.63% |
| Dec 11, 2025 | ₱72.00 | ₱75.10 | ₱72.00 | 11K shares | ₱778K | ₱0.00 | 0.00% |
| Dec 10, 2025 | ₱72.00 | ₱73.00 | ₱71.50 | 7K shares | ₱495K | ₱0.00 | 0.00% |
| Dec 09, 2025 | ₱72.00 | ₱73.95 | ₱72.00 | 18K shares | ₱1.27 Million | -₱1.90 | -2.64% |
| Dec 05, 2025 | ₱73.95 | ₱74.00 | ₱72.40 | 5K shares | ₱381K | -₱0.05 | -0.07% |
| Dec 04, 2025 | ₱74.00 | ₱76.00 | ₱72.95 | 24K shares | ₱1.80 Million | +₱1.07 | +1.44% |
| Dec 03, 2025 | ₱72.95 | ₱72.95 | ₱72.00 | 19K shares | ₱1.40 Million | +₱0.96 | +1.32% |
| Dec 02, 2025 | ₱72.00 | ₱72.00 | ₱71.80 | 2K shares | ₱122K | +₱0.20 | +0.28% |
| Dec 01, 2025 | ₱71.80 | ₱72.95 | ₱71.80 | 15K shares | ₱1.04 Million | -₱1.13 | -1.58% |
| Nov 28, 2025 | ₱72.95 | ₱73.00 | ₱72.05 | 20K shares | ₱1.45 Million | +₱0.91 | +1.25% |
| Nov 27, 2025 | ₱72.05 | ₱72.50 | ₱72.05 | 16K shares | ₱1.12 Million | -₱0.45 | -0.62% |
| Nov 26, 2025 | ₱72.50 | ₱72.60 | ₱72.05 | 620 shares | ₱45K | -₱0.10 | -0.14% |
| Nov 25, 2025 | ₱72.60 | ₱72.60 | ₱72.05 | 5K shares | ₱362K | +₱0.45 | +0.62% |
| Nov 24, 2025 | ₱72.15 | ₱72.50 | ₱72.00 | 5K shares | ₱328K | +₱0.10 | +0.14% |
| Nov 21, 2025 | ₱72.05 | ₱72.50 | ₱72.00 | 110K shares | ₱7.91 Million | +₱1.07 | +1.48% |
| Nov 20, 2025 | ₱71.00 | ₱71.00 | ₱71.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱71.00 | ₱71.10 | ₱71.00 | 810 shares | ₱58K | -₱0.10 | -0.14% |
| Nov 18, 2025 | ₱71.10 | ₱71.50 | ₱71.00 | 7K shares | ₱484K | +₱0.10 | +0.14% |
| Nov 17, 2025 | ₱71.00 | ₱71.00 | ₱71.00 | 11K shares | ₱751K | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱71.00 | ₱71.00 | ₱71.00 | 11K shares | ₱774K | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱71.00 | ₱73.00 | ₱70.10 | 3K shares | ₱210K | +₱0.91 | +1.28% |
| Nov 12, 2025 | ₱70.10 | ₱70.10 | ₱70.10 | 10 shares | ₱701 | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱70.10 | ₱73.00 | ₱70.10 | 6K shares | ₱392K | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱70.10 | ₱73.00 | ₱70.10 | 7K shares | ₱475K | -₱2.78 | -3.97% |
| Nov 07, 2025 | ₱73.00 | ₱73.00 | ₱71.00 | 30 shares | ₱2K | +₱2.06 | +2.82% |
| Nov 06, 2025 | ₱71.00 | ₱73.00 | ₱71.00 | 11K shares | ₱765K | -₱1.95 | -2.74% |
| Nov 05, 2025 | ₱73.00 | ₱73.00 | ₱71.40 | 30 shares | ₱2K | +₱1.64 | +2.24% |
| Nov 04, 2025 | ₱71.40 | ₱71.40 | ₱71.40 | 3K shares | ₱236K | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱71.40 | ₱71.50 | ₱71.40 | 32K shares | ₱2.30 Million | -₱0.10 | -0.14% |
| Oct 30, 2025 | ₱71.50 | ₱72.00 | ₱71.50 | 21K shares | ₱1.51 Million | -₱0.49 | -0.69% |
| Oct 29, 2025 | ₱72.00 | ₱72.00 | ₱71.70 | 4K shares | ₱318K | +₱0.30 | +0.42% |
| Oct 28, 2025 | ₱71.70 | ₱71.70 | ₱71.60 | 720 shares | ₱52K | +₱0.10 | +0.14% |
| Oct 27, 2025 | ₱71.60 | ₱71.60 | ₱71.50 | 3K shares | ₱203K | +₱0.10 | +0.14% |
| Oct 24, 2025 | ₱71.50 | ₱73.50 | ₱71.45 | 72K shares | ₱5.19 Million | +₱0.05 | +0.07% |
| Oct 23, 2025 | ₱71.45 | ₱72.00 | ₱71.40 | 3K shares | ₱215K | -₱0.15 | -0.21% |
| Oct 22, 2025 | ₱71.60 | ₱73.20 | ₱71.40 | 15K shares | ₱1.06 Million | -₱1.57 | -2.19% |
| Oct 21, 2025 | ₱73.20 | ₱73.40 | ₱73.00 | 37K shares | ₱2.70 Million | +₱1.17 | +1.60% |
| Oct 20, 2025 | ₱72.05 | ₱73.40 | ₱72.00 | 13K shares | ₱961K | -₱1.33 | -1.84% |
| Oct 17, 2025 | ₱73.40 | ₱73.50 | ₱72.00 | 5K shares | ₱379K | +₱1.42 | +1.94% |
| Oct 16, 2025 | ₱72.00 | ₱73.95 | ₱72.00 | 8K shares | ₱574K | -₱1.90 | -2.64% |
| Oct 15, 2025 | ₱73.95 | ₱74.00 | ₱73.00 | 150 shares | ₱11K | +₱2.00 | +2.71% |
| Oct 14, 2025 | ₱72.00 | ₱72.00 | ₱71.50 | 21K shares | ₱1.50 Million | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱72.00 | ₱73.00 | ₱71.80 | 65K shares | ₱4.71 Million | -₱0.99 | -1.37% |
| Oct 10, 2025 | ₱73.00 | ₱73.00 | ₱72.10 | 4K shares | ₱298K | +₱0.91 | +1.25% |
| Oct 09, 2025 | ₱72.10 | ₱72.40 | ₱72.10 | 43K shares | ₱3.12 Million | -₱0.69 | -0.96% |
| Oct 08, 2025 | ₱72.80 | ₱72.80 | ₱72.70 | 20 shares | ₱1K | +₱0.10 | +0.14% |
| Oct 07, 2025 | ₱72.70 | ₱72.70 | ₱72.00 | 31K shares | ₱2.23 Million | +₱0.35 | +0.48% |
| Oct 06, 2025 | ₱72.35 | ₱72.60 | ₱72.25 | 20K shares | ₱1.42 Million | -₱0.25 | -0.34% |
| Oct 03, 2025 | ₱72.60 | ₱72.60 | ₱72.25 | 39K shares | ₱2.82 Million | +₱0.20 | +0.28% |
| Oct 02, 2025 | ₱72.40 | ₱73.10 | ₱72.35 | 61K shares | ₱4.43 Million | -₱0.70 | -0.96% |
| Oct 01, 2025 | ₱73.10 | ₱74.00 | ₱73.10 | 220 shares | ₱16K | -₱0.89 | -1.22% |
| Sep 30, 2025 | ₱74.00 | ₱74.00 | ₱73.25 | 27K shares | ₱1.99 Million | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱74.00 | ₱75.00 | ₱74.00 | 313K shares | ₱23.17 Million | -₱0.98 | -1.33% |
| Sep 26, 2025 | ₱75.00 | ₱75.00 | ₱73.90 | 35K shares | ₱2.63 Million | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱75.00 | ₱75.50 | ₱73.90 | 47K shares | ₱3.55 Million | +₱0.81 | +1.08% |
| Sep 24, 2025 | ₱74.20 | ₱75.50 | ₱74.20 | 13K shares | ₱989K | -₱1.28 | -1.72% |
| Sep 23, 2025 | ₱75.50 | ₱76.00 | ₱75.00 | 5K shares | ₱403K | +₱0.51 | +0.67% |
| Sep 22, 2025 | ₱75.00 | ₱75.00 | ₱74.50 | 4K shares | ₱262K | +₱0.50 | +0.67% |
| Sep 19, 2025 | ₱74.50 | ₱76.00 | ₱74.50 | 2K shares | ₱159K | -₱1.37 | -1.84% |
| Sep 18, 2025 | ₱75.90 | ₱75.90 | ₱74.20 | 6K shares | ₱469K | +₱1.74 | +2.29% |
| Sep 17, 2025 | ₱74.20 | ₱76.50 | ₱73.70 | 47K shares | ₱3.50 Million | -₱2.32 | -3.13% |
| Sep 16, 2025 | ₱76.60 | ₱77.40 | ₱76.60 | 13K shares | ₱1.03 Million | -₱0.79 | -1.03% |
| Sep 15, 2025 | ₱77.40 | ₱78.10 | ₱77.40 | 15K shares | ₱1.19 Million | -₱0.70 | -0.90% |
| Sep 12, 2025 | ₱78.10 | ₱78.10 | ₱77.50 | 23K shares | ₱1.78 Million | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱78.10 | ₱79.00 | ₱78.10 | 14K shares | ₱1.10 Million | -₱0.89 | -1.14% |
| Sep 10, 2025 | ₱79.00 | ₱79.00 | ₱78.10 | 26K shares | ₱2.06 Million | +₱0.40 | +0.51% |
| Sep 09, 2025 | ₱78.60 | ₱78.60 | ₱77.50 | 17K shares | ₱1.32 Million | +₱0.61 | +0.77% |
| Sep 08, 2025 | ₱78.00 | ₱78.00 | ₱77.50 | 102K shares | ₱7.94 Million | +₱0.51 | +0.65% |
| Sep 05, 2025 | ₱77.50 | ₱78.00 | ₱77.40 | 12K shares | ₱912K | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱77.50 | ₱77.50 | ₱77.40 | 18K shares | ₱1.41 Million | +₱0.10 | +0.13% |
| Sep 03, 2025 | ₱77.40 | ₱77.40 | ₱77.20 | 5K shares | ₱405K | +₱0.20 | +0.26% |
| Sep 02, 2025 | ₱77.20 | ₱77.20 | ₱77.20 | 4K shares | ₱346K | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱77.20 | ₱78.55 | ₱77.10 | 440 shares | ₱34K | +₱0.10 | +0.13% |
| Aug 29, 2025 | ₱77.10 | ₱77.50 | ₱77.00 | 9K shares | ₱695K | +₱0.10 | +0.13% |
| Aug 28, 2025 | ₱77.00 | ₱77.20 | ₱77.00 | 2K shares | ₱152K | -₱0.20 | -0.26% |
| Aug 27, 2025 | ₱77.20 | ₱77.20 | ₱77.00 | 24K shares | ₱1.88 Million | +₱0.10 | +0.13% |
| Aug 26, 2025 | ₱77.10 | ₱77.20 | ₱77.00 | 22K shares | ₱1.69 Million | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱77.10 | ₱77.10 | ₱77.00 | 4K shares | ₱346K | +₱0.10 | +0.13% |
| Aug 20, 2025 | ₱77.00 | ₱78.00 | ₱76.90 | 60K shares | ₱4.60 Million | -₱0.99 | -1.28% |
| Aug 19, 2025 | ₱78.00 | ₱78.00 | ₱78.00 | 9K shares | ₱724K | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱78.00 | ₱78.65 | ₱78.00 | 15K shares | ₱1.15 Million | -₱0.65 | -0.83% |
| Aug 15, 2025 | ₱78.65 | ₱79.90 | ₱78.65 | 71K shares | ₱5.57 Million | -₱0.35 | -0.44% |
| Aug 14, 2025 | ₱79.00 | ₱79.95 | ₱79.00 | 23K shares | ₱1.81 Million | -₱0.10 | -0.13% |
| Aug 13, 2025 | ₱79.10 | ₱79.95 | ₱79.10 | 37K shares | ₱2.90 Million | -₱0.84 | -1.06% |
| Aug 12, 2025 | ₱79.95 | ₱79.95 | ₱79.75 | 8K shares | ₱670K | +₱0.20 | +0.25% |
| Aug 11, 2025 | ₱79.75 | ₱79.95 | ₱79.50 | 51K shares | ₱4.06 Million | -₱0.20 | -0.25% |
| Aug 08, 2025 | ₱79.95 | ₱81.00 | ₱79.95 | 9K shares | ₱699K | -₱0.05 | -0.06% |
| Aug 07, 2025 | ₱80.00 | ₱80.70 | ₱80.00 | 51K shares | ₱4.05 Million | -₱0.70 | -0.87% |
| Aug 06, 2025 | ₱80.70 | ₱80.70 | ₱78.65 | 49K shares | ₱3.92 Million | +₱0.71 | +0.88% |
| Aug 05, 2025 | ₱80.00 | ₱80.45 | ₱80.00 | 75K shares | ₱6.04 Million | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱80.00 | ₱80.00 | ₱78.70 | 91K shares | ₱7.28 Million | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱80.00 | ₱80.00 | ₱78.65 | 18K shares | ₱1.46 Million | +₱1.38 | +1.72% |
| Jul 31, 2025 | ₱78.65 | ₱80.05 | ₱78.35 | 7K shares | ₱545K | -₱1.33 | -1.69% |
| Jul 30, 2025 | ₱80.00 | ₱80.20 | ₱78.70 | 100K shares | ₱7.98 Million | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱80.00 | ₱80.00 | ₱79.00 | 23K shares | ₱1.83 Million | +₱0.30 | +0.38% |
| Jul 28, 2025 | ₱79.70 | ₱79.70 | ₱78.00 | 44K shares | ₱3.52 Million | +₱0.50 | +0.63% |
| Jul 25, 2025 | ₱79.20 | ₱79.50 | ₱79.00 | 12K shares | ₱935K | -₱0.20 | -0.25% |
| Jul 24, 2025 | ₱79.40 | ₱79.40 | ₱78.00 | 77K shares | ₱6.03 Million | +₱1.02 | +1.28% |
| Jul 23, 2025 | ₱78.40 | ₱78.40 | ₱78.00 | 69K shares | ₱5.41 Million | +₱0.40 | +0.51% |
| Jul 22, 2025 | ₱78.00 | ₱78.05 | ₱77.80 | 76K shares | ₱5.94 Million | +₱1.01 | +1.30% |
| Jul 21, 2025 | ₱77.00 | ₱78.00 | ₱77.00 | 25K shares | ₱1.95 Million | -₱0.99 | -1.28% |
| Jul 18, 2025 | ₱78.00 | ₱78.00 | ₱76.50 | 18K shares | ₱1.43 Million | +₱1.53 | +1.96% |
| Jul 17, 2025 | ₱76.50 | ₱78.90 | ₱76.50 | 25K shares | ₱1.92 Million | -₱2.33 | -3.04% |
| Jul 16, 2025 | ₱78.90 | ₱79.00 | ₱74.55 | 53K shares | ₱4.08 Million | +₱1.43 | +1.81% |
| Jul 15, 2025 | ₱77.50 | ₱78.95 | ₱77.50 | 29K shares | ₱2.26 Million | -₱1.47 | -1.90% |
| Jul 14, 2025 | ₱79.00 | ₱79.00 | ₱77.50 | 47K shares | ₱3.63 Million | +₱0.70 | +0.89% |
| Jul 11, 2025 | ₱78.30 | ₱79.00 | ₱76.50 | 54K shares | ₱4.22 Million | +₱1.84 | +2.35% |
| Jul 10, 2025 | ₱76.50 | ₱77.20 | ₱76.00 | 50K shares | ₱3.78 Million | +₱0.50 | +0.66% |
| Jul 09, 2025 | ₱76.00 | ₱76.60 | ₱74.55 | 70K shares | ₱5.34 Million | +₱1.01 | +1.33% |
| Jul 08, 2025 | ₱75.00 | ₱76.00 | ₱74.50 | 55K shares | ₱4.17 Million | +₱0.50 | +0.67% |
| Jul 07, 2025 | ₱74.50 | ₱74.50 | ₱74.10 | 10K shares | ₱756K | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱74.50 | ₱75.50 | ₱74.00 | 10K shares | ₱768K | -₱0.45 | -0.60% |
| Jul 03, 2025 | ₱74.95 | ₱76.00 | ₱73.70 | 71K shares | ₱5.28 Million | +₱0.05 | +0.07% |
| Jul 02, 2025 | ₱74.90 | ₱74.90 | ₱72.85 | 52K shares | ₱3.82 Million | +₱1.06 | +1.42% |
| Jul 01, 2025 | ₱73.85 | ₱74.00 | ₱72.50 | 261K shares | ₱19.28 Million | +₱0.86 | +1.16% |
| Jun 30, 2025 | ₱73.00 | ₱74.00 | ₱72.20 | 19K shares | ₱1.38 Million | +₱0.45 | +0.62% |
| Jun 27, 2025 | ₱72.55 | ₱73.50 | ₱72.15 | 39K shares | ₱2.83 Million | -₱1.23 | -1.69% |
| Jun 26, 2025 | ₱73.80 | ₱76.30 | ₱72.95 | 56K shares | ₱4.18 Million | +₱1.53 | +2.07% |
| Jun 25, 2025 | ₱72.30 | ₱74.20 | ₱71.20 | 130K shares | ₱9.44 Million | -₱0.69 | -0.96% |
| Jun 24, 2025 | ₱73.00 | ₱75.00 | ₱72.10 | 38K shares | ₱2.72 Million | -₱1.18 | -1.62% |
| Jun 23, 2025 | ₱74.20 | ₱77.75 | ₱74.20 | 71K shares | ₱5.36 Million | -₱3.39 | -4.57% |
This historical data puts the recent movement of the FPH stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where FPH sits within its recent range.
Price & Volume Charts
Visual representation of FPH historical performance for the selected period
Historical Price Chart
The chart displays FPH closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in FPH price history for the selected period
May
2026
May 11, 2026
Highest Price
₱84.20
Peak price of ₱84.20 reached during this period, representing the stock's maximum value, with 123K shares traded and +1.45% price movement on that day
Mar
2026
March 27, 2026
Biggest Daily Loss
₱73.05
(-6.29%)
Single-day loss of -6.29% with ₱4.59 price decrease, the largest percentage drop in this period, with 2K shares traded during the decline
Feb
2026
February 25, 2026
Biggest Daily Gain
₱81.30
(+4.23%)
Single-day gain of 4.23% with ₱3.44 price increase, the largest percentage rise in this period, with 173K shares changing hands
Nov
2025
November 12, 2025
Lowest Price
₱70.10
Lowest price of ₱70.10 recorded, marking the period's minimum valuation
Sep
2025
September 29, 2025
Highest Trading Volume
₱74.00
313K Shares (₱23.17M total value)
Most actively traded day with 313K shares (₱23.17M total value) at ₱74.00 per share, indicating peak investor activity
Historical Insights
Statistical analysis of FPH price movements for the selected period
Long-Term Trend (MA200)
Bullish
FPH is trading 6.78% above the 200-day Moving Average (₱76.33). This level often acts as dynamic support during uptrends.
Price Volatility
Low
FPH showed low volatility with a standard deviation of 1.46% in daily price changes, indicating stable and consistent price movements during this period.
Overall Trend
upward
The stock price exhibited an upward trend from June 23, 2025 to June 23, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, FPH recorded 109 positive days, 94 negative days, and 41 unchanged days, resulting in a win rate of 44.7% for the period.
Average Daily Change
+0.03%
The stock demonstrated an average daily change of +0.03%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱14.10
The trading range spread for FPH was ₱14.10, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to FPH by sector and industry.
Historical Price Data FAQs
Common questions about FPH stock price history page
What is the FPH stock price history page?
The FPH stock price history page provides comprehensive historical trading data for First Philippine Holdings Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is FPH's 52-week trading range?
FPH has traded between ₱70.10 and ₱84.20 over the past 52 weeks for First Philippine Holdings Corporation, representing a price range of 20.1%. Currently trading at ₱81.50, the stock is 16.3% above its 52-week low and 3.2% below its 52-week high.
How has FPH performed year-to-date (YTD)?
Year-to-date in 2026, FPH has gained 4.3% from ₱78.15 to ₱81.50 for First Philippine Holdings Corporation. The stock reached a YTD high of ₱84.20 and a low of ₱73.05.
What is FPH's 50-day moving average (MA50)?
The 50-day moving average for First Philippine Holdings Corporation (FPH) is ₱79.98. The stock is currently trading above this level at ₱81.50, which is 1.9% above the 50-day MA.
What is FPH's 200-day moving average (MA200)?
The 200-day moving average for First Philippine Holdings Corporation (FPH) is ₱76.33. The stock is currently trading above this key long-term indicator at ₱81.50, which is 6.8% above the 200-day MA.