FPH Stock Price History - First Philippine Holdings Corporation
Best Day
₱86.50
June 13, 2025
Worst Day
₱56.50
April 10, 2025
Average Volume
78K
Daily Average
Most Traded
4.12M
June 17, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| 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% |
| Jun 20, 2025 | ₱77.75 | ₱79.50 | ₱77.70 | 773K shares | ₱60.32 Million | -₱2.18 | -2.81% |
| Jun 19, 2025 | ₱80.00 | ₱83.00 | ₱79.40 | 103K shares | ₱8.23 Million | -₱2.89 | -3.61% |
| Jun 18, 2025 | ₱83.00 | ₱84.10 | ₱82.65 | 32K shares | ₱2.70 Million | -₱0.99 | -1.19% |
| Jun 17, 2025 | ₱84.00 | ₱84.50 | ₱84.00 | 4.12M shares | ₱345.84 Million | +₱2.68 | +3.19% |
| Jun 16, 2025 | ₱81.40 | ₱88.00 | ₱81.40 | 262K shares | ₱21.98 Million | -₱4.80 | -5.90% |
| Jun 13, 2025 | ₱86.50 | ₱86.50 | ₱77.00 | 3.07M shares | ₱257.78 Million | +₱11.95 | +13.82% |
| Jun 11, 2025 | ₱76.00 | ₱76.00 | ₱66.70 | 3.07M shares | ₱226.21 Million | +₱12.18 | +16.03% |
| Jun 10, 2025 | ₱65.50 | ₱65.50 | ₱65.00 | 168K shares | ₱10.96 Million | +₱0.10 | +0.15% |
| Jun 09, 2025 | ₱65.40 | ₱65.40 | ₱65.00 | 109K shares | ₱7.12 Million | +₱0.30 | +0.46% |
| Jun 05, 2025 | ₱65.10 | ₱65.10 | ₱65.10 | 46K shares | ₱3.02 Million | +₱1.54 | +2.36% |
| Jun 04, 2025 | ₱63.60 | ₱64.00 | ₱63.50 | 38K shares | ₱2.44 Million | -₱0.64 | -1.01% |
| Jun 03, 2025 | ₱64.25 | ₱66.80 | ₱64.00 | 183K shares | ₱11.73 Million | -₱2.17 | -3.38% |
| Jun 02, 2025 | ₱66.50 | ₱66.50 | ₱61.70 | 746K shares | ₱49.13 Million | +₱5.41 | +8.13% |
| May 30, 2025 | ₱61.50 | ₱61.50 | ₱61.00 | 46K shares | ₱2.80 Million | +₱0.50 | +0.82% |
| May 29, 2025 | ₱61.00 | ₱61.00 | ₱60.00 | 101K shares | ₱6.11 Million | +₱0.25 | +0.41% |
| May 28, 2025 | ₱60.75 | ₱60.90 | ₱60.00 | 18K shares | ₱1.10 Million | +₱0.76 | +1.25% |
| May 27, 2025 | ₱60.00 | ₱61.00 | ₱59.00 | 7K shares | ₱429K | -₱1.13 | -1.88% |
| May 26, 2025 | ₱61.15 | ₱61.40 | ₱61.00 | 10K shares | ₱594K | -₱0.20 | -0.33% |
| May 23, 2025 | ₱61.35 | ₱61.35 | ₱61.00 | 149K shares | ₱9.10 Million | +₱0.15 | +0.25% |
| May 22, 2025 | ₱61.20 | ₱61.20 | ₱61.00 | 31K shares | ₱1.89 Million | +₱0.20 | +0.33% |
| May 21, 2025 | ₱61.00 | ₱61.20 | ₱61.00 | 6K shares | ₱337K | ₱0.00 | 0.00% |
| May 20, 2025 | ₱61.00 | ₱61.70 | ₱61.00 | 13K shares | ₱792K | ₱0.00 | 0.00% |
| May 19, 2025 | ₱61.00 | ₱61.20 | ₱60.00 | 25K shares | ₱1.53 Million | ₱0.00 | 0.00% |
| May 16, 2025 | ₱61.00 | ₱61.40 | ₱60.00 | 17K shares | ₱1.07 Million | +₱1.02 | +1.67% |
| May 15, 2025 | ₱60.00 | ₱60.00 | ₱59.50 | 33K shares | ₱1.96 Million | +₱1.01 | +1.69% |
| May 14, 2025 | ₱59.00 | ₱59.50 | ₱58.50 | 30K shares | ₱1.77 Million | +₱0.50 | +0.85% |
| May 13, 2025 | ₱58.50 | ₱58.50 | ₱57.90 | 38K shares | ₱2.24 Million | +₱0.61 | +1.04% |
| May 09, 2025 | ₱57.90 | ₱58.40 | ₱57.30 | 47K shares | ₱2.73 Million | +₱0.50 | +0.87% |
| May 08, 2025 | ₱57.40 | ₱57.50 | ₱57.25 | 56K shares | ₱3.20 Million | ₱0.00 | 0.00% |
| May 07, 2025 | ₱57.40 | ₱57.50 | ₱57.20 | 51K shares | ₱2.94 Million | -₱0.10 | -0.17% |
| May 06, 2025 | ₱57.50 | ₱58.50 | ₱57.50 | 293K shares | ₱17.04 Million | -₱0.98 | -1.71% |
| May 05, 2025 | ₱58.50 | ₱58.50 | ₱57.00 | 42K shares | ₱2.43 Million | +₱0.50 | +0.86% |
| May 02, 2025 | ₱58.00 | ₱58.50 | ₱57.10 | 21K shares | ₱1.22 Million | -₱0.49 | -0.85% |
| Apr 30, 2025 | ₱58.50 | ₱58.50 | ₱57.60 | 40K shares | ₱2.30 Million | +₱0.81 | +1.39% |
| Apr 29, 2025 | ₱57.70 | ₱57.70 | ₱57.50 | 2K shares | ₱102K | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱57.70 | ₱57.70 | ₱57.40 | 7K shares | ₱405K | +₱0.30 | +0.52% |
| Apr 25, 2025 | ₱57.40 | ₱57.40 | ₱57.20 | 2K shares | ₱137K | +₱0.20 | +0.35% |
| Apr 24, 2025 | ₱57.20 | ₱57.25 | ₱57.15 | 2K shares | ₱96K | -₱0.05 | -0.09% |
| Apr 23, 2025 | ₱57.25 | ₱57.70 | ₱57.15 | 10K shares | ₱572K | -₱0.45 | -0.78% |
| Apr 22, 2025 | ₱57.70 | ₱57.70 | ₱57.00 | 1K shares | ₱68K | +₱0.71 | +1.23% |
| Apr 21, 2025 | ₱57.00 | ₱57.00 | ₱56.90 | 6K shares | ₱369K | +₱0.10 | +0.18% |
| Apr 16, 2025 | ₱56.90 | ₱57.90 | ₱56.80 | 1K shares | ₱76K | -₱0.98 | -1.73% |
| Apr 15, 2025 | ₱57.90 | ₱58.00 | ₱56.80 | 3K shares | ₱168K | -₱0.10 | -0.17% |
| Apr 14, 2025 | ₱58.00 | ₱58.00 | ₱56.65 | 1K shares | ₱80K | +₱1.38 | +2.38% |
| Apr 11, 2025 | ₱56.65 | ₱58.00 | ₱56.50 | 2K shares | ₱91K | +₱0.15 | +0.27% |
| Apr 10, 2025 | ₱56.50 | ₱58.00 | ₱56.45 | 13K shares | ₱726K | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱56.50 | ₱57.80 | ₱56.50 | 14K shares | ₱788K | -₱1.37 | -2.42% |
| Apr 07, 2025 | ₱57.90 | ₱58.65 | ₱57.50 | 1K shares | ₱74K | +₱1.28 | +2.21% |
| Apr 04, 2025 | ₱56.65 | ₱58.70 | ₱56.60 | 2K shares | ₱93K | -₱1.32 | -2.33% |
| Apr 03, 2025 | ₱58.00 | ₱58.70 | ₱57.60 | 4K shares | ₱230K | -₱0.69 | -1.19% |
| Apr 02, 2025 | ₱58.70 | ₱58.70 | ₱56.50 | 312K shares | ₱17.66 Million | +₱2.28 | +3.89% |
| Mar 31, 2025 | ₱56.50 | ₱57.50 | ₱56.50 | 16K shares | ₱911K | -₱0.69 | -1.22% |
| Mar 28, 2025 | ₱57.20 | ₱57.50 | ₱57.20 | 4K shares | ₱235K | -₱0.30 | -0.52% |
| Mar 27, 2025 | ₱57.50 | ₱58.80 | ₱57.50 | 8K shares | ₱446K | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱57.50 | ₱58.95 | ₱57.50 | 12K shares | ₱694K | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱57.50 | ₱57.80 | ₱57.50 | 11K shares | ₱620K | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱57.50 | ₱57.75 | ₱57.50 | 1K shares | ₱58K | -₱0.25 | -0.43% |
| Mar 21, 2025 | ₱57.75 | ₱58.90 | ₱57.75 | 5K shares | ₱274K | -₱0.94 | -1.62% |
| Mar 20, 2025 | ₱58.70 | ₱58.70 | ₱58.10 | 8K shares | ₱439K | +₱0.92 | +1.56% |
| Mar 19, 2025 | ₱57.80 | ₱58.70 | ₱57.80 | 3K shares | ₱150K | -₱0.40 | -0.69% |
| Mar 18, 2025 | ₱58.20 | ₱58.70 | ₱57.60 | 1K shares | ₱70K | -₱0.30 | -0.51% |
| Mar 17, 2025 | ₱58.50 | ₱58.90 | ₱57.90 | 9K shares | ₱508K | +₱0.61 | +1.04% |
| Mar 14, 2025 | ₱57.90 | ₱57.90 | ₱57.50 | 11K shares | ₱623K | +₱0.10 | +0.17% |
| Mar 13, 2025 | ₱57.80 | ₱59.00 | ₱57.75 | 13K shares | ₱724K | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱57.80 | ₱57.85 | ₱57.80 | 8K shares | ₱484K | -₱0.05 | -0.09% |
| Mar 11, 2025 | ₱57.85 | ₱59.00 | ₱57.85 | 120 shares | ₱7K | +₱0.05 | +0.09% |
| Mar 10, 2025 | ₱57.80 | ₱58.60 | ₱57.80 | 6K shares | ₱339K | -₱0.79 | -1.37% |
| Mar 07, 2025 | ₱58.60 | ₱59.00 | ₱58.10 | 7K shares | ₱386K | +₱0.60 | +1.03% |
| Mar 06, 2025 | ₱58.00 | ₱58.10 | ₱57.85 | 6K shares | ₱365K | +₱0.15 | +0.26% |
| Mar 05, 2025 | ₱57.85 | ₱58.90 | ₱57.85 | 13K shares | ₱761K | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱57.85 | ₱58.50 | ₱57.85 | 12K shares | ₱711K | -₱0.15 | -0.26% |
| Mar 03, 2025 | ₱58.00 | ₱59.00 | ₱58.00 | 41K shares | ₱2.40 Million | -₱0.89 | -1.53% |
| Feb 28, 2025 | ₱58.90 | ₱59.10 | ₱58.90 | 6K shares | ₱363K | -₱0.10 | -0.17% |
| Feb 27, 2025 | ₱59.00 | ₱59.00 | ₱58.25 | 5K shares | ₱295K | +₱0.10 | +0.17% |
| Feb 26, 2025 | ₱58.90 | ₱58.90 | ₱58.20 | 3K shares | ₱156K | +₱0.66 | +1.12% |
| Feb 25, 2025 | ₱58.25 | ₱59.50 | ₱58.25 | 28K shares | ₱1.66 Million | -₱0.35 | -0.60% |
| Feb 24, 2025 | ₱58.60 | ₱60.00 | ₱58.60 | 1K shares | ₱64K | -₱1.37 | -2.33% |
| Feb 21, 2025 | ₱60.00 | ₱60.00 | ₱60.00 | 200 shares | ₱12K | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱60.00 | ₱60.00 | ₱58.60 | 20 shares | ₱1K | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱60.00 | ₱60.00 | ₱59.00 | 101K shares | ₱6.08 Million | +₱1.01 | +1.69% |
| Feb 18, 2025 | ₱59.00 | ₱60.30 | ₱58.50 | 1K shares | ₱69K | -₱0.99 | -1.67% |
| Feb 17, 2025 | ₱60.00 | ₱60.00 | ₱58.55 | 5K shares | ₱270K | +₱1.49 | +2.48% |
| Feb 14, 2025 | ₱58.55 | ₱58.55 | ₱58.55 | 110 shares | ₱6K | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱58.55 | ₱60.00 | ₱58.55 | 130 shares | ₱8K | -₱0.40 | -0.68% |
| Feb 12, 2025 | ₱58.95 | ₱59.00 | ₱58.70 | 4K shares | ₱230K | +₱0.25 | +0.43% |
| Feb 11, 2025 | ₱58.70 | ₱58.70 | ₱58.50 | 2K shares | ₱89K | +₱0.05 | +0.09% |
| Feb 10, 2025 | ₱58.65 | ₱59.00 | ₱58.50 | 10K shares | ₱578K | +₱0.05 | +0.09% |
| Feb 07, 2025 | ₱58.60 | ₱60.30 | ₱58.50 | 5K shares | ₱301K | -₱1.65 | -2.82% |
| Feb 06, 2025 | ₱60.30 | ₱60.35 | ₱60.30 | 300 shares | ₱18K | -₱0.05 | -0.08% |
| Feb 05, 2025 | ₱60.35 | ₱60.35 | ₱58.50 | 180 shares | ₱11K | +₱1.91 | +3.16% |
| Feb 04, 2025 | ₱58.50 | ₱59.90 | ₱58.50 | 13K shares | ₱744K | -₱1.37 | -2.34% |
| Feb 03, 2025 | ₱59.90 | ₱59.90 | ₱58.50 | 920 shares | ₱54K | +₱1.43 | +2.39% |
| Jan 31, 2025 | ₱58.50 | ₱60.20 | ₱58.50 | 11K shares | ₱627K | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱58.50 | ₱59.10 | ₱58.50 | 1K shares | ₱85K | -₱0.60 | -1.02% |
| Jan 28, 2025 | ₱59.10 | ₱60.40 | ₱59.00 | 2K shares | ₱124K | +₱0.10 | +0.17% |
| Jan 27, 2025 | ₱59.00 | ₱60.40 | ₱59.00 | 6K shares | ₱338K | -₱0.50 | -0.84% |
| Jan 24, 2025 | ₱59.50 | ₱60.00 | ₱59.00 | 12K shares | ₱726K | -₱0.49 | -0.83% |
| Jan 23, 2025 | ₱60.00 | ₱60.00 | ₱58.50 | 39K shares | ₱2.35 Million | +₱0.46 | +0.76% |
| Jan 22, 2025 | ₱59.55 | ₱61.00 | ₱59.55 | 1K shares | ₱64K | -₱1.42 | -2.38% |
| Jan 21, 2025 | ₱61.00 | ₱61.00 | ₱61.00 | 100 shares | ₱6K | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱61.00 | ₱61.00 | ₱61.00 | 980 shares | ₱60K | +₱1.02 | +1.67% |
| Jan 17, 2025 | ₱60.00 | ₱60.00 | ₱59.50 | 7K shares | ₱429K | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱60.00 | ₱60.75 | ₱59.50 | 2K shares | ₱116K | -₱0.74 | -1.23% |
| Jan 15, 2025 | ₱60.75 | ₱61.00 | ₱58.50 | 21K shares | ₱1.21 Million | -₱0.25 | -0.41% |
| Jan 14, 2025 | ₱61.00 | ₱61.30 | ₱61.00 | 63K shares | ₱3.82 Million | -₱0.10 | -0.16% |
| Jan 13, 2025 | ₱61.10 | ₱61.10 | ₱61.00 | 79K shares | ₱4.82 Million | +₱0.92 | +1.50% |
| Jan 10, 2025 | ₱60.20 | ₱60.20 | ₱60.00 | 4K shares | ₱221K | +₱0.10 | +0.17% |
| Jan 09, 2025 | ₱60.10 | ₱61.00 | ₱60.00 | 11K shares | ₱681K | +₱0.10 | +0.17% |
| Jan 08, 2025 | ₱60.00 | ₱60.80 | ₱60.00 | 8K shares | ₱490K | ₱0.00 | 0.00% |
| Jan 07, 2025 | ₱60.00 | ₱60.80 | ₱58.00 | 16K shares | ₱946K | -₱0.79 | -1.32% |
| Jan 06, 2025 | ₱60.80 | ₱60.80 | ₱58.00 | 50K shares | ₱2.93 Million | +₱0.40 | +0.66% |
| Jan 03, 2025 | ₱60.40 | ₱60.50 | ₱59.80 | 282K shares | ₱17.01 Million | +₱0.40 | +0.67% |
| Jan 02, 2025 | ₱60.00 | ₱60.00 | ₱59.10 | 14K shares | ₱839K | +₱1.01 | +1.69% |
| Dec 27, 2024 | ₱59.00 | ₱59.90 | ₱58.40 | 9K shares | ₱548K | +₱0.50 | +0.85% |
| Dec 26, 2024 | ₱58.50 | ₱60.00 | ₱58.50 | 13K shares | ₱805K | -₱1.46 | -2.50% |
| Dec 23, 2024 | ₱60.00 | ₱60.00 | ₱58.70 | 10K shares | ₱573K | +₱1.54 | +2.56% |
| Dec 20, 2024 | ₱58.50 | ₱58.60 | ₱58.50 | 10K shares | ₱597K | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱58.50 | ₱58.75 | ₱58.40 | 10K shares | ₱588K | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱58.50 | ₱58.60 | ₱58.40 | 10K shares | ₱612K | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱58.50 | ₱59.00 | ₱58.50 | 7K shares | ₱392K | -₱0.05 | -0.09% |
| Dec 16, 2024 | ₱58.55 | ₱59.25 | ₱58.50 | 36K shares | ₱2.10 Million | -₱0.05 | -0.09% |
| Dec 13, 2024 | ₱58.60 | ₱59.50 | ₱58.60 | 6K shares | ₱342K | -₱0.20 | -0.34% |
| Dec 12, 2024 | ₱58.80 | ₱59.50 | ₱58.80 | 800 shares | ₱47K | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱58.80 | ₱59.50 | ₱58.80 | 16K shares | ₱968K | -₱0.20 | -0.34% |
| Dec 10, 2024 | ₱59.00 | ₱59.50 | ₱59.00 | 18K shares | ₱1.06 Million | -₱0.10 | -0.17% |
| Dec 09, 2024 | ₱59.10 | ₱59.60 | ₱58.50 | 8K shares | ₱466K | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱59.10 | ₱59.10 | ₱59.00 | 5K shares | ₱278K | +₱0.10 | +0.17% |
| Dec 05, 2024 | ₱59.00 | ₱59.80 | ₱59.00 | 24K shares | ₱1.44 Million | -₱0.10 | -0.17% |
| Dec 04, 2024 | ₱59.10 | ₱59.80 | ₱59.10 | 4K shares | ₱236K | -₱0.69 | -1.17% |
| Dec 03, 2024 | ₱59.80 | ₱60.00 | ₱59.10 | 2K shares | ₱101K | -₱0.20 | -0.33% |
| Dec 02, 2024 | ₱60.00 | ₱60.00 | ₱59.50 | 3K shares | ₱202K | +₱0.50 | +0.84% |
| Nov 29, 2024 | ₱59.50 | ₱59.50 | ₱59.50 | 210 shares | ₱12K | ₱0.00 | 0.00% |
| Nov 28, 2024 | ₱59.50 | ₱60.00 | ₱59.50 | 27K shares | ₱1.62 Million | ₱0.00 | 0.00% |
| Nov 27, 2024 | ₱59.50 | ₱60.00 | ₱59.50 | 3K shares | ₱171K | -₱0.49 | -0.83% |
| Nov 26, 2024 | ₱60.00 | ₱60.00 | ₱59.50 | 21K shares | ₱1.23 Million | -₱0.40 | -0.66% |
| Nov 25, 2024 | ₱60.40 | ₱61.00 | ₱59.50 | 6K shares | ₱379K | +₱0.40 | +0.67% |
| Nov 22, 2024 | ₱60.00 | ₱61.00 | ₱59.50 | 7K shares | ₱399K | +₱0.50 | +0.84% |
| Nov 21, 2024 | ₱59.50 | ₱60.50 | ₱59.50 | 23K shares | ₱1.37 Million | -₱0.60 | -1.00% |
| Nov 20, 2024 | ₱60.10 | ₱60.90 | ₱60.00 | 8K shares | ₱496K | +₱0.10 | +0.17% |
Advanced Filters
Narrow down the FPH historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Price & Volume Charts
Visual representation of FPH historical performance
The price chart displays FPH closing prices along with daily high and low ranges, helping identify price trends and support levels. 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
Jun
2025
June 17, 2025
Highest Trading Volume
₱84.00
4.12M Shares (₱345.83M total value)
Most actively traded day with 4.12M shares (₱345.83M total value) at ₱84.00 per share, indicating peak investor activity
Jun
2025
June 16, 2025
Biggest Daily Loss
₱81.40
(-5.90%)
Single-day loss of -5.90% with ₱4.80 price decrease, the largest percentage drop in this period, with 262K shares traded during the decline
Jun
2025
June 13, 2025
Highest Price
₱86.50
Peak price of ₱86.50 reached during this period, representing the stock's maximum value, with 3.07M shares traded and +13.82% price movement on that day
Jun
2025
June 11, 2025
Biggest Daily Gain
₱76.00
(+16.03%)
Single-day gain of 16.03% with ₱12.18 price increase, the largest percentage rise in this period, with 3.07M shares changing hands
Apr
2025
April 10, 2025
Lowest Price
₱56.50
Lowest price of ₱56.50 recorded, marking the period's minimum valuation
Historical Insights
Statistical analysis of FPH price movements
Price Volatility
Moderate
FPH showed moderate volatility with a standard deviation of 1.97% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
upward
The stock price exhibited an upward trend from November 20, 2024 to November 20, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, FPH recorded 106 positive days, 96 negative days, and 43 unchanged days, resulting in a win rate of 43.3% for the period.
Average Daily Change
+0.09%
The stock demonstrated an average daily change of +0.09%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱30.00
The trading range spread for FPH was ₱30.00, 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 company group
Historical Price Data FAQs
Common questions about FPH stock price history
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, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for FPH historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in FPH insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for FPH?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for FPH historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for FPH?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics