5 DAY PERFORMANCE
+5.64%
1 MONTH PERFORMANCE
-16.58%
3 MONTH PERFORMANCE
+26.76%
First Phosphate Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $13.30 | $12.68 (-4.66%) | $13.30 | $12.15 | 22.34 K | $2.28 B |
| 10/28/2026 | $12.22 | $13.04 (6.71%) | $13.12 | $11.65 | 50.60 K | $2.35 B |
| 10/27/2026 | $10.97 | $11.80 (7.57%) | $12.00 | $10.97 | 40.31 K | $2.12 B |
| 10/26/2026 | $12.03 | $11.22 (-6.73%) | $12.08 | $11.11 | 30.70 K | $2.02 B |
| 10/23/2026 | $11.50 | $12.24 (6.43%) | $13.20 | $11.10 | 55.30 K | $2.20 B |
| 10/22/2026 | $11.99 | $11.25 (-6.17%) | $12.11 | $11.23 | 18.81 K | $2.02 B |
| 10/21/2026 | $12.69 | $11.83 (-6.78%) | $12.69 | $11.80 | 9.82 K | $2.13 B |
| 10/20/2026 | $12.17 | $12.56 (3.2%) | $12.82 | $11.81 | 26.90 K | $2.26 B |
| 10/19/2026 | $12.80 | $12.36 (-3.44%) | $12.80 | $12.00 | 18.50 K | $2.22 B |
| 10/16/2026 | $13.39 | $12.80 (-4.41%) | $13.83 | $12.80 | 25.91 K | $2.30 B |
| 10/15/2026 | $13.30 | $13.47 (1.28%) | $13.82 | $12.72 | 13.80 K | $2.42 B |
| 10/14/2026 | $14.11 | $13.42 (-4.89%) | $14.11 | $13.20 | 20.16 K | $2.41 B |
| 10/13/2026 | $14.86 | $14.23 (-4.24%) | $14.86 | $13.69 | 31.60 K | $2.56 B |
| 10/12/2026 | $15.24 | $14.60 (-4.2%) | $15.26 | $14.00 | 68.21 K | $2.63 B |
| 10/09/2026 | $13.72 | $15.04 (9.62%) | $15.04 | $13.55 | 50.44 K | $2.71 B |
| 10/08/2026 | $13.72 | $13.27 (-3.28%) | $14.23 | $13.27 | 62.14 K | $2.39 B |
| 10/07/2026 | $13.73 | $13.66 (-0.51%) | $14.13 | $13.62 | 11.76 K | $2.46 B |
| 10/06/2026 | $14.63 | $14.37 (-1.78%) | $14.63 | $13.92 | 13.33 K | $2.59 B |
| 10/05/2026 | $15.43 | $14.67 (-4.93%) | $15.43 | $14.01 | 23.52 K | $2.64 B |
| 10/02/2026 | $15.93 | $14.98 (-5.96%) | $15.93 | $14.70 | 28.90 K | $2.70 B |
| 10/01/2026 | $15.50 | $15.77 (1.74%) | $15.77 | $15.05 | 36.31 K | $2.84 B |
| 09/30/2026 | $16.02 | $15.50 (-3.25%) | $16.02 | $15.20 | 16.02 K | $2.79 B |
| 09/29/2026 | $16.23 | $15.78 (-2.77%) | $16.42 | $15.70 | 16.61 K | $2.84 B |
| 09/28/2026 | $16.26 | $16.15 (-0.68%) | $16.76 | $16.15 | 17.40 K | $2.91 B |
| 09/25/2026 | $16.20 | $16.15 (-0.31%) | $16.34 | $15.52 | 15.10 K | $2.91 B |
| 09/24/2026 | $15.80 | $15.92 (0.76%) | $16.23 | $15.15 | 48.43 K | $2.86 B |
| 09/23/2026 | $16.70 | $15.65 (-6.29%) | $16.91 | $15.55 | 30.00 K | $2.82 B |
| 09/22/2026 | $17.00 | $16.57 (-2.53%) | $17.10 | $16.37 | 35.42 K | $2.98 B |
| 09/21/2026 | $17.00 | $17.00 (0%) | $17.80 | $16.50 | 124.22 K | $3.06 B |
| 09/18/2026 | $15.71 | $15.80 (0.57%) | $16.17 | $15.25 | 20.14 K | $2.84 B |
| 09/17/2026 | $15.31 | $15.53 (1.44%) | $16.00 | $15.07 | 33.70 K | $2.79 B |
| 09/16/2026 | $14.10 | $15.37 (9.01%) | $16.32 | $14.10 | 47.65 K | $2.77 B |
| 09/15/2026 | $14.75 | $13.77 (-6.64%) | $14.75 | $13.76 | 25.22 K | $2.48 B |
| 09/14/2026 | $15.69 | $14.96 (-4.65%) | $15.70 | $14.72 | 14.94 K | $2.69 B |
| 09/11/2026 | $14.90 | $15.36 (3.09%) | $15.83 | $14.90 | 32.58 K | $2.76 B |
| 09/10/2026 | $14.72 | $15.01 (1.97%) | $15.53 | $14.47 | 150.58 K | $2.70 B |
| 09/09/2026 | $15.14 | $15.10 (-0.26%) | $15.60 | $15.01 | 24.25 K | $2.72 B |
| 09/08/2026 | $16.24 | $15.29 (-5.85%) | $16.50 | $15.14 | 64.70 K | $2.75 B |
| 09/04/2026 | $15.57 | $16.04 (3.02%) | $16.43 | $15.25 | 19.23 K | $2.89 B |
| 09/03/2026 | $16.51 | $15.83 (-4.12%) | $16.61 | $15.80 | 19.71 K | $2.85 B |
| 09/02/2026 | $16.16 | $16.57 (2.54%) | $17.03 | $16.16 | 12.95 K | $2.98 B |
| 09/01/2026 | $17.00 | $16.31 (-4.06%) | $17.27 | $16.20 | 70.00 K | $2.93 B |
| 08/31/2026 | $18.71 | $17.30 (-7.54%) | $18.71 | $16.81 | 48.12 K | $3.11 B |
| 08/28/2026 | $18.86 | $18.10 (-4.03%) | $19.35 | $18.10 | 61.21 K | $3.26 B |
| 08/27/2026 | $20.37 | $18.85 (-7.46%) | $20.70 | $18.75 | 93.91 K | $3.39 B |
| 08/26/2026 | $17.95 | $19.37 (7.91%) | $20.58 | $17.80 | 75.86 K | $3.49 B |
| 08/25/2026 | $17.26 | $17.85 (3.42%) | $18.07 | $16.40 | 64.75 K | $3.21 B |
| 08/24/2026 | $19.47 | $17.10 (-12.17%) | $19.47 | $16.74 | 111.30 K | $3.08 B |
| 08/21/2026 | $17.80 | $18.51 (3.99%) | $21.30 | $17.50 | 68.18 K | $3.33 B |
| 08/20/2026 | $17.46 | $17.73 (1.55%) | $18.00 | $16.35 | 69.80 K | |
| 08/19/2026 | $16.54 | $16.66 (0.73%) | $16.80 | $15.22 | 108.88 K | |
| 08/18/2026 | $17.87 | $16.49 (-7.72%) | $17.90 | $16.45 | 60.72 K | $3.10 B |
| 08/17/2026 | $18.50 | $17.71 (-4.27%) | $18.50 | $17.24 | 116.90 K | $3.19 B |
| 08/14/2026 | $18.73 | $17.40 (-7.1%) | $19.45 | $16.92 | 83.90 K | $3.13 B |
| 08/13/2026 | $14.80 | $17.45 (17.91%) | $17.76 | $14.50 | 109.74 K | $3.14 B |
| 08/12/2026 | $13.96 | $14.00 (0.29%) | $14.50 | $13.08 | 12.80 K | |
| 08/11/2026 | $13.45 | $13.56 (0.82%) | $13.59 | $12.90 | 7.20 K | |
| 08/10/2026 | $13.80 | $13.25 (-3.99%) | $13.80 | $12.82 | 14.02 K | |
| 08/07/2026 | $13.05 | $13.01 (-0.31%) | $13.72 | $12.60 | 15.91 K | |
| 08/06/2026 | $12.10 | $12.79 (5.7%) | $13.05 | $12.10 | 12.25 K | |
| 08/05/2026 | $12.50 | $12.00 (-4%) | $12.50 | $11.80 | 4.72 K | |
| 08/04/2026 | $10.25 | $12.00 (17.07%) | $12.00 | $10.25 | 2.41 K | |
| 08/03/2026 | $10.40 | $10.30 (-0.96%) | $10.67 | $10.30 | 3.00 K | |
| 07/31/2026 | $10.20 | $10.20 (0%) | $10.40 | $10.10 | 2.61 K | |
| 07/30/2026 | $10.25 | $10.20 (-0.49%) | $10.50 | $10.15 | 3.60 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
