Dark

FPHOY
FIRST PHSPHATE CORP S/ADR
stock OTC

EOD

Aug 7, 2026

13.01USD+1.720%(+0.22)15,908

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	13.0500	13.7200	12.6000	13.0100	+1.720%	15,908	0.000%
2026-08-06	12.1000	13.0500	12.1000	12.7900	+6.583%	12,249	+1.720%
2026-08-05	12.5000	12.5000	11.8000	12.0000	0.000%	4,717	+8.417%
2026-08-04	10.2500	12.0000	10.2500	12.0000	+16.505%	2,408	+8.417%
2026-08-03	10.4000	10.6700	10.3000	10.3000	+0.980%	3,001	+26.311%
2026-07-31	10.2000	10.4000	10.1000	10.2000	0.000%	2,606	+27.549%
2026-07-30	10.2500	10.5000	10.1500	10.2000	-0.971%	3,600	+27.549%
2026-07-29	10.6000	10.6000	9.6600	10.3000	-1.152%	2,300	+26.311%
2026-07-28	10.6500	10.6500	10.3000	10.4200	-2.617%	2,700	+24.856%
2026-07-27	11.0500	11.1000	10.7000	10.7000	-3.604%	2,000	+21.589%
2026-07-24	11.1000	11.1000	11.1000	11.1000	+1.835%	3,100	+17.207%
2026-07-23	11.0000	11.1000	10.9000	10.9000	-2.679%	2,632	+19.358%
2026-07-22	11.2000	11.2000	11.2000	11.2000	+1.357%	2,045	+16.161%
2026-07-21	10.5000	11.0500	10.5000	11.0500	+7.282%	2,100	+17.738%
2026-07-20	9.8000	10.3000	9.5000	10.3000	+9.574%	3,500	+26.311%
2026-07-17	9.6000	9.6000	9.3000	9.4000	-1.053%	2,401	+38.404%
2026-07-16	9.2000	10.0000	9.2000	9.5000	+5.556%	4,550	+36.947%
2026-07-15	9.5000	9.5000	9.0000	9.0000	-15.294%	2,310	+44.556%
2026-07-14	10.5000	10.6250	10.5000	10.6250	+1.190%	510	+22.447%
2026-07-13	11.0000	11.0500	10.5000	10.5000	-3.670%	3,061	+23.905%
2026-07-10	11.0000	11.0000	10.9000	10.9000	0.000%	1,587	+19.358%
2026-07-09	11.0000	11.0000	10.9000	10.9000	+8.891%	1,800	+19.358%
2026-07-08	11.4000	11.4000	9.8600	10.0100	-12.193%	2,100	+29.970%
2026-07-07	11.5000	11.5000	11.3001	11.4000	-0.870%	2,400	+14.123%
2026-07-06	11.8000	11.8000	11.5000	11.5000	+0.877%	1,350	+13.130%
2026-07-02	11.5000	11.5000	11.2000	11.4000	0.000%	13,459	+14.123%
2026-07-01	11.4000	11.4000	11.4000	11.4000	0.000%	2,292	+14.123%
2026-06-30	11.3000	11.6000	11.2000	11.4000	-0.870%	3,205	+14.123%
2026-06-29	11.5000	11.5000	11.5000	11.5000	-0.862%	1,215	+13.130%
2026-06-26	12.0000	12.0000	11.6000	11.6000	-4.132%	3,495	+12.155%
2026-06-25	12.8000	12.8000	12.1000	12.1000	-5.469%	2,358	+7.521%
2026-06-24	13.4800	13.4800	12.8000	12.8000	-3.759%	1,250	+1.641%
2026-06-23	13.2000	13.3000	13.0000	13.3000	-4.317%	5,685	-2.180%
2026-06-22	12.7000	13.9000	12.7000	13.9000	+10.317%	2,125	-6.403%
2026-06-18	12.8500	12.9000	12.5000	12.6000	+0.800%	1,800	+3.254%
2026-06-17	11.7250	12.5000	11.7250	12.5000	+5.042%	1,454	+4.080%
2026-06-16	12.2000	12.2000	11.7000	11.9000	-2.459%	1,000	+9.328%
2026-06-15	11.8500	12.2000	11.8500	12.2000	+5.172%	2,018	+6.639%
2026-06-12	11.2000	11.7250	11.2000	11.6000	+2.655%	1,865	+12.155%
2026-06-11	11.7000	11.7000	11.1500	11.3000	-3.419%	2,140	+15.133%
2026-06-10	11.7000	11.8000	11.5000	11.7000	+1.739%	900	+11.197%
2026-06-09	12.1000	12.3000	11.4200	11.5000	-3.766%	3,282	+13.130%
2026-06-08	13.2000	13.2000	11.8700	11.9500	-11.481%	1,325	+8.870%
2026-06-05	13.6090	13.6090	13.5000	13.5000	-0.735%	1,400	-3.630%
2026-06-04	13.6000	13.6000	13.6000	13.6000	+0.741%	216	-4.338%
2026-06-03	13.7500	13.7500	13.5000	13.5000	-1.818%	200	-3.630%
2026-06-01	13.7500	13.7500	13.7500	13.7500	+0.365%	133	-5.382%
2026-05-29	13.7500	13.9000	13.6000	13.7000	-0.364%	1,083	-5.036%
2026-05-28	13.6000	13.9000	13.3900	13.7500	+0.365%	1,176	-5.382%
2026-05-27	14.3000	14.5000	13.7000	13.7000	-2.975%	2,280	-5.036%
2026-05-26	14.1200	14.1200	14.1200	14.1200	+0.825%	230	-7.861%
2026-05-22	13.5000	14.0900	13.5000	14.0045	+9.410%	1,430	-7.101%
2026-05-21	11.8000	12.8000	11.8000	12.8000	+9.495%	1,560	+1.641%
2026-05-20	12.5000	12.5000	11.6100	11.6900	-6.480%	902	+11.292%
2026-05-19	13.2000	13.2000	12.5000	12.5000	-6.015%	1,269	+4.080%
2026-05-18	13.3000	13.3000	13.3000	13.3000	+0.453%	536	-2.180%
2026-05-15	13.0000	13.2400	13.0000	13.2400	+0.992%	1,287	-1.737%
2026-05-14	11.8500	13.2000	11.8500	13.1100	+12.147%	2,257	-0.763%
2026-05-13	11.6900	11.6950	11.6900	11.6900	+0.776%	1,935	+11.292%
2026-05-12	11.8500	11.8500	11.6000	11.6000	-1.695%	390	+12.155%
2026-05-11	11.8000	11.8000	11.7966	11.8000	0.000%	436	+10.254%
2026-05-08	12.0800	12.0800	11.8000	11.8000	-1.667%	1,265	+10.254%
2026-05-07	11.9000	12.0000	11.9000	12.0000	+1.695%	341	+8.417%
2026-05-06	11.8000	11.8000	11.8000	11.8000	+4.889%	200	+10.254%
2026-05-05	9.4900	11.5100	9.4900	11.2500	+20.321%	1,599	+15.644%
2026-05-04	9.3500	9.3500	9.3500	9.3500	-0.213%	160	+39.144%
2026-04-30	9.3700	9.3700	9.3700	9.3700	-1.368%	120	+38.847%
2026-04-29	9.9590	10.2000	9.5000	9.5000	-5.941%	2,330	+36.947%
2026-04-28	9.7500	10.1000	9.7500	10.1000	+7.219%	950	+28.812%
2026-04-27	8.9900	9.4200	8.9750	9.4200	+5.251%	16,303	+38.110%
2026-04-24	8.9500	8.9500	8.9500	8.9500	+1.705%	150	+45.363%
2026-04-23	8.8000	8.8200	8.8000	8.8000	+1.149%	1,200	+47.841%
2026-04-22	8.7000	8.7000	8.7000	8.7000	+1.428%	100	+49.540%
2026-04-21	8.5500	8.5775	8.5500	8.5775	-0.262%	500	+51.676%
2026-04-20	8.7000	8.7000	8.6000	8.6000	-1.714%	275	+51.279%
2026-04-17	9.0000	9.0000	8.7500	8.7500	-1.796%	2,165	+48.686%
2026-04-16	8.8500	8.9325	8.8500	8.9100	+2.414%	2,150	+46.016%
2026-04-15	8.6900	8.7000	8.2550	8.7000	0.000%	3,000	+49.540%
2026-04-14	8.7000	8.7000	8.6400	8.7000	+2.353%	2,000	+49.540%
2026-04-13	7.8000	8.5000	7.8000	8.5000	+14.865%	2,172	+53.059%
2026-04-10	7.4000	7.4000	7.4000	7.4000	+3.424%	1,027	+75.811%
2026-04-08	7.1550	7.1550	7.1550	7.1550	+0.775%	105	+81.831%
2026-04-07	7.1800	7.1800	7.1000	7.1000	-1.389%	430	+83.239%
2026-04-06	7.3000	7.3300	7.2000	7.2000	+0.320%	333	+80.694%
2026-04-02	7.1770	7.1770	7.1770	7.1770	-3.014%	350	+81.274%
2026-04-01	7.4900	7.4900	7.4000	7.4000	+1.231%	200	+75.811%
2026-03-31	7.3100	7.3100	7.3100	7.3100	+2.958%	101	+77.975%
2026-03-30	7.1800	7.1800	7.1000	7.1000	+1.429%	200	+83.239%
2026-03-27	7.2000	7.2000	7.0000	7.0000	-2.913%	700	+85.857%
2026-03-26	7.2050	7.2100	7.2050	7.2100	+0.839%	300	+80.444%
2026-03-24	7.1500	7.1500	7.1500	7.1500	+0.953%	100	+81.958%
2026-03-23	7.3000	7.3000	6.9600	7.0825	-5.567%	2,800	+83.692%
2026-03-20	7.5000	7.5000	7.5000	7.5000	-0.925%	100	+73.467%
2026-03-19	7.6000	7.6000	7.5700	7.5700	-1.688%	510	+71.863%
2026-03-16	7.7000	7.7000	7.7000	7.7000	-1.282%	110	+68.961%
2026-03-13	8.4000	8.4000	7.8000	7.8000	-11.162%	1,081	+66.795%
2026-03-12	8.2000	8.7800	8.2000	8.7800	+4.524%	665	+48.178%
2026-03-10	8.4000	8.4000	8.4000	8.4000	+1.205%	100	+54.881%
2026-03-09	8.1350	8.4000	8.1350	8.3000	+1.220%	1,740	+56.747%
2026-03-06	8.5000	8.5000	8.2000	8.2000	+1.235%	575	+58.659%
2026-03-05	8.0000	8.1000	8.0000	8.1000	+5.195%	200	+60.617%
2026-03-04	7.7000	7.7000	7.7000	7.7000	+2.667%	311	+68.961%
2026-03-03	7.7000	7.7000	7.5000	7.5000	+7.143%	236	+73.467%
2026-03-02	6.9500	7.0000	6.9500	7.0000	+6.870%	210	+85.857%
2026-02-27	6.5500	6.7000	6.5500	6.5500	+0.537%	1,163	+98.626%
2026-02-26	6.0500	6.5150	6.0500	6.5150	+7.686%	1,019	+99.693%
2026-02-25	5.9500	6.0500	5.9500	6.0500	+2.542%	515	+115.041%
2026-02-24	6.0000	6.0000	5.9000	5.9000	0.000%	200	+120.508%

.dark-mode .cymn4Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cymn4Y{ color: #333333; background-color: white; border: 2px solid #333333; }FPHOYFIRST PHSPHATE CORP S/ADRstock OTC

FPHOY
FIRST PHSPHATE CORP S/ADR
stock OTC