Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FPH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27 2024 | 3.58 | -0.05 | -1.38% | 3.62 | 3.6355 | 3.535 | 293,928 |
| Dec 26 2024 | 3.63 | 0.01 | 0.28% | 3.62 | 3.6366 | 3.59 | 147,789 |
| Dec 24 2024 | 3.62 | 0.02 | 0.56% | 3.60 | 3.63 | 3.53 | 163,194 |
| Dec 23 2024 | 3.60 | 0.02 | 0.56% | 3.60 | 3.63 | 3.54 | 450,993 |
| Dec 20 2024 | 3.58 | 0.15 | 4.37% | 3.53 | 3.64 | 3.497 | 233,098 |
| Dec 19 2024 | 3.43 | -0.16 | -4.46% | 3.59 | 3.64 | 3.42 | 187,301 |
| Dec 18 2024 | 3.59 | -0.20 | -5.28% | 3.79 | 3.81 | 3.59 | 232,719 |
| Dec 17 2024 | 3.79 | 0.04 | 1.07% | 3.74 | 3.84 | 3.74 | 229,936 |
| Dec 16 2024 | 3.75 | -0.05 | -1.32% | 3.79 | 3.85 | 3.74 | 384,395 |
| Dec 13 2024 | 3.80 | -0.03 | -0.78% | 3.82 | 3.84 | 3.74 | 159,392 |
| Dec 12 2024 | 3.83 | -0.01 | -0.26% | 3.84 | 3.8554 | 3.81 | 110,237 |
| Dec 11 2024 | 3.84 | 0.00 | 0.00% | 3.85 | 3.95 | 3.82 | 148,364 |
| Dec 10 2024 | 3.84 | 0.00 | 0.00% | 3.85 | 3.90 | 3.83 | 171,197 |
| Dec 09 2024 | 3.84 | -0.10 | -2.54% | 3.99 | 4.04 | 3.83 | 242,465 |
| Dec 06 2024 | 3.94 | 0.00 | 0.00% | 3.93 | 4.035 | 3.89 | 177,841 |
| Dec 05 2024 | 3.94 | 0.01 | 0.25% | 3.94 | 4.03 | 3.89 | 173,532 |
| Dec 04 2024 | 3.93 | -0.10 | -2.48% | 4.02 | 4.08 | 3.93 | 228,137 |
| Dec 03 2024 | 4.03 | 0.00 | 0.00% | 4.03 | 4.07 | 4.01 | 146,101 |
| Dec 02 2024 | 4.03 | -0.03 | -0.74% | 4.03 | 4.075 | 3.98 | 135,131 |
| Nov 29 2024 | 4.06 | 0.04 | 1.00% | 4.07 | 4.12 | 4.02 | 115,958 |
| Nov 27 2024 | 4.02 | -0.08 | -1.95% | 4.12 | 4.17 | 3.99 | 136,993 |
| Nov 26 2024 | 4.10 | 0.05 | 1.23% | 4.06 | 4.16 | 4.00 | 317,908 |
| Nov 25 2024 | 4.05 | 0.16 | 4.11% | 3.91 | 4.05 | 3.91 | 260,868 |
| Nov 22 2024 | 3.89 | -0.07 | -1.77% | 3.94 | 3.98 | 3.89 | 114,827 |
| Nov 21 2024 | 3.96 | 0.06 | 1.54% | 3.87 | 4.03 | 3.87 | 177,002 |
| Nov 20 2024 | 3.90 | 0.05 | 1.30% | 3.83 | 3.995 | 3.81 | 201,545 |
| Nov 19 2024 | 3.85 | 0.04 | 1.05% | 3.81 | 3.93 | 3.78 | 285,201 |
| Nov 18 2024 | 3.81 | 0.04 | 1.06% | 3.77 | 3.88 | 3.77 | 133,085 |
| Nov 15 2024 | 3.77 | 0.06 | 1.62% | 3.72 | 3.80 | 3.71 | 205,840 |
| Nov 14 2024 | 3.71 | -0.04 | -1.07% | 3.75 | 3.76 | 3.64 | 353,393 |
| Nov 13 2024 | 3.75 | 0.00 | 0.00% | 3.74 | 3.78 | 3.70 | 179,361 |
| Nov 12 2024 | 3.75 | -0.02 | -0.53% | 3.76 | 3.815 | 3.73 | 323,043 |
| Nov 11 2024 | 3.77 | -0.08 | -2.08% | 3.88 | 3.9066 | 3.76 | 220,251 |
| Nov 08 2024 | 3.85 | -0.15 | -3.75% | 4.01 | 4.021 | 3.85 | 149,357 |
| Nov 07 2024 | 4.00 | 0.11 | 2.83% | 3.93 | 4.08 | 3.93 | 191,298 |
| Nov 06 2024 | 3.89 | -0.19 | -4.66% | 4.09 | 4.09 | 3.82 | 281,076 |
| Nov 05 2024 | 4.08 | 0.01 | 0.25% | 4.05 | 4.12 | 4.05 | 171,499 |
| Nov 04 2024 | 4.07 | 0.02 | 0.49% | 4.05 | 4.125 | 4.045 | 125,488 |
| Nov 01 2024 | 4.05 | 0.03 | 0.75% | 4.02 | 4.135 | 3.98 | 216,107 |
| Oct 31 2024 | 4.02 | 0.12 | 3.08% | 4.00 | 4.19 | 4.00 | 430,150 |
| Oct 30 2024 | 3.90 | 0.00 | 0.00% | 3.93 | 4.00 | 3.90 | 127,073 |
| Oct 29 2024 | 3.90 | -0.01 | -0.26% | 3.91 | 3.93 | 3.85 | 181,709 |
| Oct 28 2024 | 3.91 | -0.15 | -3.69% | 4.10 | 4.10 | 3.90 | 166,168 |
| Oct 25 2024 | 4.06 | 0.22 | 5.73% | 3.87 | 4.12 | 3.87 | 330,189 |
| Oct 24 2024 | 3.84 | -0.06 | -1.54% | 3.89 | 3.913 | 3.81 | 143,412 |
| Oct 23 2024 | 3.90 | -0.02 | -0.51% | 3.94 | 3.97 | 3.82 | 209,669 |
| Oct 22 2024 | 3.92 | -0.05 | -1.26% | 3.97 | 4.00 | 3.92 | 118,563 |
| Oct 21 2024 | 3.97 | -0.12 | -2.93% | 4.06 | 4.09 | 3.92 | 200,339 |
| Oct 18 2024 | 4.09 | -0.11 | -2.62% | 4.13 | 4.25 | 4.06 | 326,760 |
| Oct 17 2024 | 4.20 | -0.03 | -0.71% | 4.21 | 4.35 | 4.13 | 316,396 |
| Oct 16 2024 | 4.23 | 0.21 | 5.22% | 4.05 | 4.23 | 4.015 | 211,350 |
| Oct 15 2024 | 4.02 | 0.02 | 0.50% | 3.97 | 4.03 | 3.94 | 212,270 |
| Oct 14 2024 | 4.00 | -0.01 | -0.25% | 4.01 | 4.061 | 3.97 | 113,156 |
| Oct 11 2024 | 4.01 | 0.00 | 0.00% | 3.98 | 4.055 | 3.97 | 164,508 |
| Oct 10 2024 | 4.01 | -0.08 | -1.96% | 4.09 | 4.14 | 3.95 | 226,008 |
| Oct 09 2024 | 4.09 | -0.01 | -0.24% | 4.05 | 4.14 | 4.02 | 246,742 |
| Oct 08 2024 | 4.10 | -0.14 | -3.30% | 4.27 | 4.30 | 4.08 | 195,825 |
| Oct 07 2024 | 4.24 | 0.00 | 0.00% | 4.26 | 4.36 | 4.24 | 181,929 |
| Oct 04 2024 | 4.24 | -0.04 | -0.93% | 4.29 | 4.36 | 4.19 | 137,936 |
| Oct 03 2024 | 4.28 | -0.01 | -0.23% | 4.29 | 4.33 | 4.20 | 921,025 |
| Oct 02 2024 | 4.29 | 0.21 | 5.15% | 4.05 | 4.39 | 4.05 | 444,866 |
| Oct 01 2024 | 4.08 | -0.07 | -1.69% | 4.10 | 4.20 | 4.02 | 387,596 |
| Sep 30 2024 | 4.15 | 0.13 | 3.23% | 4.06 | 4.32 | 3.99 | 479,574 |
