Dark

FRSPF
FIRST PHOSPHATE CORP
stock OTC

EOD

Aug 7, 2026

1.29USD-1.450%(-0.02)290,146

Pre-market

0.00USD-100.000%(-1.31)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	1.320000	1.370000	1.240000	1.291000	-1.450%	290,146	0.000%
2026-08-06	1.190000	1.310000	1.190000	1.310000	+11.205%	275,254	-1.450%
2026-08-05	1.250000	1.250000	1.157000	1.178000	-1.340%	94,027	+9.593%
2026-08-04	1.055000	1.210000	1.050000	1.194000	+18.218%	99,233	+8.124%
2026-08-03	0.983000	1.032000	0.983000	1.010000	-0.980%	23,409	+27.822%
2026-07-31	1.012800	1.022000	0.992600	1.020000	0.000%	114,520	+26.569%
2026-07-30	0.960050	1.031000	0.950100	1.020000	+5.415%	88,068	+26.569%
2026-07-29	1.030000	1.040000	0.967600	0.967600	-6.149%	92,497	+33.423%
2026-07-28	1.060000	1.070000	1.000000	1.031000	-2.644%	73,272	+25.218%
2026-07-27	1.095000	1.110000	1.040000	1.059000	-3.288%	158,639	+21.907%
2026-07-24	1.090000	1.109000	1.070000	1.095000	+1.577%	36,163	+17.900%
2026-07-23	1.082000	1.102000	1.070000	1.078000	-2.708%	69,595	+19.759%
2026-07-22	1.162400	1.170000	1.080000	1.108000	-0.090%	197,774	+16.516%
2026-07-21	1.030000	1.118000	1.015000	1.109000	+7.461%	133,967	+16.411%
2026-07-20	0.946000	1.041000	0.929060	1.032000	+6.392%	220,139	+25.097%
2026-07-17	1.050000	1.050000	0.890100	0.970000	+3.027%	144,504	+33.093%
2026-07-16	0.998800	0.998800	0.931500	0.941500	+3.541%	336,262	+37.122%
2026-07-15	0.950100	0.999800	0.880000	0.909300	-6.948%	637,615	+41.977%
2026-07-14	0.985100	1.250000	0.969050	0.977200	-2.280%	106,779	+32.112%
2026-07-13	1.041000	1.041000	0.980400	1.000000	-3.939%	183,069	+29.100%
2026-07-10	1.061300	1.090000	1.030000	1.041000	-2.710%	123,473	+24.015%
2026-07-09	1.090000	1.090000	1.030000	1.070000	+2.392%	82,279	+20.654%
2026-07-08	1.115000	1.120000	0.960635	1.045000	-6.236%	368,043	+23.541%
2026-07-07	1.166200	1.180000	1.114000	1.114500	-3.423%	66,774	+15.837%
2026-07-06	1.140000	1.170000	1.131000	1.154000	+2.124%	66,401	+11.872%
2026-07-02	1.250000	1.250000	1.110000	1.130000	+0.444%	112,730	+14.248%
2026-07-01	1.190000	1.190000	1.110000	1.125000	-0.442%	57,651	+14.756%
2026-06-30	1.135000	1.150000	1.100000	1.130000	0.000%	220,131	+14.248%
2026-06-29	1.166800	1.220000	1.090000	1.130000	-2.670%	180,937	+14.248%
2026-06-26	1.180000	1.200000	1.140000	1.161000	-1.777%	155,944	+11.197%
2026-06-25	1.292300	1.292300	1.160000	1.182000	-5.440%	224,470	+9.222%
2026-06-24	1.320000	1.320000	1.250000	1.250000	-5.303%	177,522	+3.280%
2026-06-23	1.360000	1.360000	1.260000	1.320000	-2.691%	115,944	-2.197%
2026-06-22	1.240000	1.378000	1.240000	1.356500	+10.285%	235,173	-4.829%
2026-06-18	1.280000	1.320000	1.210000	1.230000	-3.906%	111,493	+4.959%
2026-06-17	1.260000	1.380000	1.170000	1.280000	+8.475%	276,036	+0.859%
2026-06-16	1.180000	1.210000	1.150000	1.180000	-2.075%	136,174	+9.407%
2026-06-15	1.180000	1.250000	1.130000	1.205000	+4.149%	90,289	+7.137%
2026-06-12	1.099700	1.187500	1.070000	1.157000	+2.753%	228,721	+11.582%
2026-06-11	1.110000	1.130000	1.090000	1.126000	-1.228%	112,110	+14.654%
2026-06-10	1.150000	1.170000	1.110000	1.140000	0.000%	99,428	+13.246%
2026-06-09	1.220000	1.233500	1.100000	1.140000	-5.473%	84,729	+13.246%
2026-06-08	1.160000	1.220000	1.130000	1.206000	+5.282%	233,323	+7.048%
2026-06-05	1.230000	1.281200	1.100000	1.145500	-11.270%	581,369	+12.702%
2026-06-04	1.300000	1.360000	1.285000	1.291000	-2.197%	138,925	0.000%
2026-06-03	1.300000	1.320000	1.270000	1.320000	+4.307%	93,548	-2.197%
2026-06-02	1.350000	1.350000	1.240000	1.265500	-5.630%	375,954	+2.015%
2026-06-01	1.390000	1.400000	1.340000	1.341000	-2.117%	209,627	-3.729%
2026-05-29	1.370000	1.390000	1.330000	1.370000	+1.481%	107,885	-5.766%
2026-05-28	1.440000	1.440000	1.300000	1.350000	-2.808%	155,147	-4.370%
2026-05-27	1.440000	1.444000	1.330000	1.389000	-2.867%	232,218	-7.055%
2026-05-26	1.460000	1.462500	1.414000	1.430000	+2.143%	181,714	-9.720%
2026-05-22	1.367700	1.430000	1.350000	1.400000	+4.112%	380,322	-7.786%
2026-05-21	1.220000	1.350000	1.190000	1.344700	+14.248%	211,140	-3.993%
2026-05-20	1.270000	1.270000	1.130000	1.177000	-5.081%	340,818	+9.686%
2026-05-19	1.320000	1.430000	1.225000	1.240000	-12.057%	444,636	+4.113%
2026-05-18	1.490000	1.500000	1.320000	1.410000	+6.818%	299,871	-8.440%
2026-05-15	1.330000	1.350000	1.250000	1.320000	-0.602%	284,529	-2.197%
2026-05-14	1.200000	1.408000	1.178400	1.328000	+14.483%	522,098	-2.786%
2026-05-13	1.150000	1.170000	1.140000	1.160000	-0.429%	86,483	+11.293%
2026-05-12	1.164600	1.200000	1.131000	1.165000	+0.866%	179,105	+10.815%
2026-05-11	1.170000	1.180000	1.144000	1.155000	+0.383%	260,613	+11.775%
2026-05-08	1.165900	1.169804	1.130000	1.150598	-2.268%	377,175	+12.203%
2026-05-07	1.190400	1.210000	1.140000	1.177300	-0.229%	289,840	+9.658%
2026-05-06	1.200000	1.240000	1.158000	1.180000	+4.425%	404,919	+9.407%
2026-05-05	0.999225	1.299900	0.880100	1.130000	+16.329%	875,037	+14.248%
2026-05-04	0.994400	0.997100	0.940400	0.971387	+3.570%	184,264	+32.903%
2026-05-01	0.972420	0.998100	0.934050	0.937900	+0.795%	135,389	+37.648%
2026-04-30	0.900100	0.991800	0.883500	0.930500	-0.683%	280,471	+38.743%
2026-04-29	1.000000	1.000600	0.916400	0.936900	-5.038%	299,683	+37.795%
2026-04-28	0.989700	1.000000	0.958000	0.986600	+4.072%	307,538	+30.853%
2026-04-27	0.937100	1.000000	0.900225	0.948000	+4.680%	157,497	+36.181%
2026-04-24	0.900650	0.914000	0.879240	0.905620	+3.169%	183,215	+42.554%
2026-04-23	0.894030	0.903246	0.877200	0.877800	-1.371%	106,707	+47.072%
2026-04-22	0.870100	0.900000	0.870100	0.890000	+2.228%	196,681	+45.056%
2026-04-21	0.870000	0.880000	0.856660	0.870600	+1.362%	213,376	+48.289%
2026-04-20	0.940000	0.950000	0.840000	0.858900	+0.397%	117,690	+50.309%
2026-04-17	0.890000	0.891900	0.839600	0.855500	-3.333%	181,622	+50.906%
2026-04-16	0.880000	0.906700	0.880000	0.885000	+1.724%	225,263	+45.876%
2026-04-15	0.852000	0.908500	0.830000	0.870000	+2.826%	358,575	+48.391%
2026-04-14	0.889000	0.889000	0.820750	0.846089	-0.577%	419,383	+52.584%
2026-04-13	0.800000	0.866800	0.750000	0.851000	+13.467%	467,558	+51.704%
2026-04-10	0.724500	0.761300	0.724500	0.750000	+4.261%	279,038	+72.133%
2026-04-09	0.707000	0.720000	0.695350	0.719350	+2.486%	188,202	+79.468%
2026-04-08	0.706000	0.720000	0.680000	0.701900	+1.497%	160,762	+83.929%
2026-04-07	0.695000	0.699700	0.680000	0.691545	-1.208%	71,918	+86.683%
2026-04-06	0.710000	0.710000	0.688360	0.700000	0.000%	54,892	+84.429%
2026-04-02	0.724000	0.724000	0.684000	0.700000	-2.046%	211,986	+84.429%
2026-04-01	0.711000	0.730000	0.700100	0.714620	+2.033%	94,822	+80.655%
2026-03-31	0.687568	0.715000	0.683500	0.700380	+3.118%	82,472	+84.329%
2026-03-30	0.698000	0.710000	0.679200	0.679200	-2.076%	119,315	+90.077%
2026-03-27	0.697600	0.698000	0.671300	0.693600	-0.187%	83,468	+86.130%
2026-03-26	0.707000	0.707000	0.680000	0.694900	-1.850%	41,754	+85.782%
2026-03-25	0.705000	0.717000	0.660000	0.708000	+2.609%	129,283	+82.345%
2026-03-24	0.680000	0.700000	0.670000	0.690000	+1.471%	56,428	+87.101%
2026-03-23	0.736400	0.736400	0.670000	0.680000	-4.225%	125,056	+89.853%
2026-03-20	0.779000	0.779000	0.705300	0.710000	-3.936%	90,950	+81.831%
2026-03-19	0.773000	0.778800	0.713400	0.739090	-4.510%	342,768	+74.674%
2026-03-18	0.750800	0.779145	0.740100	0.774000	+3.559%	37,377	+66.796%
2026-03-17	0.774100	0.774100	0.747260	0.747400	-0.211%	55,620	+72.732%
2026-03-16	0.768000	0.792900	0.745050	0.748980	-0.136%	98,137	+72.368%
2026-03-13	0.790000	0.798000	0.750000	0.750000	-3.710%	85,138	+72.133%
2026-03-12	0.840000	0.840000	0.765000	0.778900	-5.012%	97,054	+65.747%
2026-03-11	0.801719	0.823000	0.796600	0.820000	+3.847%	68,024	+57.439%
2026-03-10	0.811000	0.840000	0.789100	0.789620	-0.802%	223,632	+63.496%
2026-03-09	0.798000	0.820000	0.750000	0.796000	+1.349%	528,594	+62.186%
2026-03-06	0.862000	0.862000	0.779100	0.785405	-9.390%	376,652	+64.374%
2026-03-05	0.769500	0.866800	0.763050	0.866800	+13.500%	455,654	+48.939%
2026-03-04	0.751000	0.771710	0.745180	0.763700	+0.619%	203,332	+69.045%
2026-03-03	0.775000	0.786000	0.723000	0.759000	-0.524%	217,413	+70.092%
2026-03-02	0.728750	0.772840	0.712700	0.763000	+4.521%	318,621	+69.201%
2026-02-27	0.668000	0.730000	0.660000	0.730000	+12.481%	332,879	+76.849%
2026-02-26	0.648000	0.660800	0.626900	0.649000	+2.570%	204,941	+98.921%
2026-02-25	0.601000	0.632741	0.586000	0.632741	+11.305%	127,242	+104.033%
2026-02-24	0.560600	0.588600	0.560000	0.568475	+0.922%	194,270	+127.099%
2026-02-23	0.550000	0.570000	0.550000	0.563280	+0.050%	156,878	+129.193%
2026-02-20	0.564000	0.574900	0.550100	0.563000	+1.441%	99,751	+129.307%
2026-02-19	0.570282	0.575000	0.550000	0.555000	-1.700%	165,184	+132.613%
2026-02-18	0.576000	0.590900	0.556730	0.564600	-2.318%	141,974	+128.657%
2026-02-17	0.579000	0.604900	0.570000	0.578000	-1.868%	112,597	+123.356%
2026-02-13	0.582000	0.590175	0.567500	0.589000	+3.091%	259,394	+119.185%
2026-02-12	0.605000	0.610000	0.560000	0.571340	-6.338%	332,448	+125.960%
2026-02-11	0.635000	0.646000	0.605600	0.610000	-4.471%	221,603	+111.639%
2026-02-10	0.641000	0.652100	0.630000	0.638550	+2.810%	161,322	+102.177%
2026-02-09	0.661000	0.661000	0.614790	0.621100	-1.678%	200,996	+107.857%
2026-02-06	0.632000	0.669000	0.622700	0.631700	+1.445%	196,112	+104.369%
2026-02-05	0.642000	0.674700	0.600000	0.622700	-2.291%	283,365	+107.323%
2026-02-04	0.657000	0.657000	0.613400	0.637300	-0.437%	131,577	+102.573%
2026-02-03	0.657000	0.660000	0.632990	0.640100	-2.015%	129,178	+101.687%
2026-02-02	0.596100	0.680000	0.586800	0.653260	+9.589%	256,581	+97.624%
2026-01-30	0.604000	0.615200	0.581000	0.596100	-5.710%	387,772	+116.574%
2026-01-29	0.651100	0.659200	0.610000	0.632200	-2.738%	469,860	+104.208%
2026-01-28	0.690000	0.690500	0.650000	0.650000	-5.096%	332,890	+98.615%
2026-01-27	0.689800	0.690000	0.660400	0.684900	+2.224%	100,599	+88.495%
2026-01-26	0.700000	0.700000	0.670000	0.670000	-2.395%	241,992	+92.687%
2026-01-23	0.696000	0.700310	0.685000	0.686440	-1.656%	230,125	+88.072%
2026-01-22	0.708000	0.711000	0.675500	0.698000	+0.046%	207,741	+84.957%
2026-01-21	0.700000	0.708000	0.660300	0.697680	-0.331%	315,905	+85.042%
2026-01-20	0.760000	0.760000	0.694100	0.700000	-7.014%	308,257	+84.429%
2026-01-16	0.700250	0.753782	0.689100	0.752800	+9.101%	174,207	+71.493%
2026-01-15	0.725000	0.725000	0.681800	0.690000	-4.033%	178,154	+87.101%
2026-01-14	0.719000	0.729300	0.709332	0.719000	-0.139%	79,712	+79.555%
2026-01-13	0.733900	0.733900	0.714100	0.720000	+0.237%	253,948	+79.306%
2026-01-12	0.740000	0.741000	0.713000	0.718300	-1.603%	171,422	+79.730%
2026-01-09	0.755000	0.755000	0.722200	0.730000	0.000%	122,082	+76.849%
2026-01-08	0.756000	0.756000	0.720000	0.730000	-2.667%	140,224	+76.849%
2026-01-07	0.767000	0.770000	0.747812	0.750000	-1.316%	216,243	+72.133%
2026-01-06	0.779000	0.790000	0.750000	0.760000	-2.564%	202,115	+69.868%
2026-01-05	0.790900	0.795100	0.744300	0.780000	+2.456%	364,947	+65.513%
2026-01-02	0.795000	0.798300	0.744850	0.761300	-0.353%	240,289	+69.578%
2025-12-31	0.809000	0.809000	0.738100	0.764000	-4.975%	136,011	+68.979%
2025-12-30	0.809000	0.821400	0.770360	0.804000	+0.500%	238,536	+60.572%
2025-12-29	0.795000	0.812275	0.733000	0.800000	+3.546%	258,830	+61.375%
2025-12-26	0.691500	0.800000	0.683000	0.772600	+11.006%	255,320	+67.098%
2025-12-24	0.707000	0.732100	0.696000	0.696000	-0.304%	97,108	+85.489%
2025-12-23	0.729500	0.729500	0.682625	0.698120	-0.976%	237,304	+84.925%
2025-12-22	0.692000	0.731598	0.687000	0.705000	+6.689%	547,616	+83.121%
2025-12-19	0.664400	0.682000	0.650000	0.660800	+1.102%	175,315	+95.369%
2025-12-18	0.670000	0.690000	0.640000	0.653600	-0.792%	174,443	+97.521%
2025-12-17	0.630000	0.678000	0.630000	0.658820	+4.741%	307,632	+95.956%
2025-12-16	0.690000	0.690000	0.603000	0.629000	-8.041%	249,775	+105.246%
2025-12-15	0.755000	0.755000	0.670000	0.684000	-5.000%	214,591	+88.743%
2025-12-12	0.746200	0.746600	0.690000	0.720000	-3.511%	192,547	+79.306%
2025-12-11	0.735000	0.762000	0.710000	0.746200	+0.745%	293,236	+73.010%
2025-12-10	0.780000	0.780000	0.729040	0.740680	+0.431%	459,521	+74.299%
2025-12-09	0.719523	0.745300	0.699500	0.737500	+6.884%	241,781	+75.051%
2025-12-08	0.750000	0.770000	0.690000	0.690000	-3.564%	199,954	+87.101%
2025-12-05	0.720000	0.750000	0.690000	0.715500	+0.775%	264,236	+80.433%
2025-12-04	0.612638	0.738000	0.612638	0.710000	+14.646%	378,344	+81.831%
2025-12-03	0.600000	0.640900	0.600000	0.619300	+5.899%	73,742	+108.461%
2025-12-02	0.600000	0.632900	0.570000	0.584800	-2.533%	107,992	+120.759%
2025-12-01	0.648800	0.649500	0.600000	0.600000	+2.564%	299,246	+115.167%
2025-11-28	0.609500	0.609500	0.560000	0.585000	+6.364%	264,224	+120.684%
2025-11-26	0.477750	0.551200	0.477750	0.550000	+12.153%	268,895	+134.727%
2025-11-25	0.525200	0.540000	0.470000	0.490400	+0.082%	262,977	+163.254%
2025-11-24	0.474100	0.512000	0.464800	0.490000	+4.255%	39,117	+163.469%
2025-11-21	0.486500	0.500000	0.460000	0.470000	-4.868%	154,177	+174.681%
2025-11-20	0.529520	0.530000	0.489250	0.494050	-4.068%	116,275	+161.310%
2025-11-19	0.542300	0.562250	0.478600	0.515000	-2.830%	133,819	+150.680%
2025-11-18	0.559900	0.559900	0.521000	0.530000	-2.895%	59,438	+143.585%
2025-11-17	0.573500	0.573500	0.540000	0.545800	-0.764%	174,341	+136.534%
2025-11-14	0.550000	0.557500	0.500000	0.550000	-1.786%	127,369	+134.727%
2025-11-13	0.592200	0.592200	0.550000	0.560000	-0.075%	54,614	+130.536%
2025-11-12	0.601000	0.650000	0.552200	0.560420	-8.128%	126,560	+130.363%
2025-11-11	0.630200	0.700000	0.608000	0.610000	-2.400%	90,732	+111.639%
2025-11-10	0.558800	0.630000	0.558800	0.625000	+11.847%	471,859	+106.560%
2025-11-07	0.520000	0.598100	0.520000	0.558800	+7.009%	137,403	+131.031%
2025-11-06	0.593200	0.593200	0.500440	0.522200	-10.570%	114,896	+147.223%
2025-11-05	0.450000	0.593200	0.450000	0.583920	+14.990%	143,080	+121.092%
2025-11-04	0.537920	0.629400	0.474000	0.507800	-7.673%	285,463	+154.234%
2025-11-03	0.647800	0.647800	0.542000	0.550000	-12.293%	258,065	+134.727%
2025-10-31	0.620000	0.640000	0.593700	0.627085	-0.463%	283,725	+105.873%
2025-10-30	0.620000	0.682500	0.620000	0.630000	-1.563%	262,935	+104.921%
2025-10-29	0.720000	0.720000	0.622050	0.640000	-7.246%	363,322	+101.719%
2025-10-28	0.800000	0.800000	0.680050	0.690000	-8.670%	285,603	+87.101%
2025-10-27	0.700000	0.755600	0.640600	0.755500	+16.231%	436,982	+70.880%
2025-10-24	0.690000	0.690000	0.630600	0.650000	-2.985%	381,444	+98.615%
2025-10-23	0.613200	0.670000	0.595900	0.670000	+14.198%	410,504	+92.687%
2025-10-22	0.660000	0.660000	0.550000	0.586700	-8.594%	657,219	+120.044%
2025-10-21	0.683600	0.813200	0.610000	0.641860	-5.330%	929,129	+101.134%
2025-10-20	0.600000	0.720000	0.554100	0.678000	+28.339%	1,056,293	+90.413%
2025-10-17	0.653500	0.653500	0.481680	0.528290	-2.169%	197,875	+144.373%
2025-10-16	0.653800	0.676000	0.513500	0.540000	-16.383%	299,888	+139.074%
2025-10-15	0.650000	0.724500	0.580000	0.645800	+0.155%	391,412	+99.907%
2025-10-14	0.710000	0.710000	0.540000	0.644800	+6.271%	705,557	+100.217%
2025-10-13	0.489000	0.860000	0.489000	0.606750	+37.274%	1,614,582	+112.773%
2025-10-10	0.422780	0.465700	0.415000	0.442000	+7.413%	537,460	+192.081%
2025-10-09	0.400000	0.465700	0.394680	0.411495	+8.288%	476,373	+213.734%
2025-10-08	0.375000	0.390000	0.369420	0.380000	+3.514%	75,257	+239.737%
2025-10-07	0.377400	0.390000	0.360000	0.367100	-0.784%	81,725	+251.675%
2025-10-06	0.465700	0.465700	0.340600	0.370000	-2.375%	603,801	+248.919%
2025-10-03	0.388000	0.400000	0.374000	0.379000	-1.430%	104,400	+240.633%
2025-10-02	0.465700	0.465700	0.384500	0.384500	-2.732%	148,541	+235.761%
2025-10-01	0.443000	0.443000	0.370000	0.395300	+3.482%	52,495	+226.587%
2025-09-30	0.453100	0.453100	0.382000	0.382000	-11.245%	348,370	+237.958%
2025-09-29	0.542300	0.542300	0.369000	0.430400	-8.426%	227,663	+199.954%
2025-09-26	0.542300	0.542300	0.440000	0.470000	-2.083%	61,596	+174.681%
2025-09-25	0.468300	0.480000	0.442500	0.480000	+6.775%	85,463	+168.958%
2025-09-24	0.410000	0.463050	0.410000	0.449545	+5.869%	25,921	+187.179%
2025-09-23	0.542200	0.542200	0.424625	0.424625	-11.536%	137,689	+204.033%
2025-09-22	0.459960	0.542200	0.459960	0.480000	+3.627%	64,802	+168.958%
2025-09-19	0.528000	0.528000	0.415600	0.463200	+6.409%	20,230	+178.713%
2025-09-18	0.471500	0.471500	0.415000	0.435300	+4.263%	308,485	+196.577%
2025-09-17	0.502500	0.502500	0.394000	0.417500	+3.511%	92,883	+209.222%
2025-09-16	0.401900	0.410000	0.370000	0.403340	+1.828%	225,582	+220.077%
2025-09-15	0.482500	0.482500	0.380000	0.396100	+2.856%	152,467	+225.928%
2025-09-12	0.398900	0.400000	0.380000	0.385100	-1.635%	170,419	+235.238%
2025-09-11	0.394500	0.398900	0.390100	0.391500	0.000%	37,900	+229.757%
2025-09-10	0.368300	0.407800	0.345360	0.391500	+6.676%	476,298	+229.757%
2025-09-09	0.400400	0.400400	0.365000	0.367000	+2.692%	29,496	+251.771%
2025-09-08	0.438100	0.438100	0.342000	0.357380	+0.636%	41,376	+261.240%
2025-09-05	0.440500	0.440500	0.344560	0.355120	-7.250%	29,542	+263.539%
2025-09-04	0.396500	0.432000	0.380000	0.382880	-4.299%	80,267	+237.181%
2025-09-03	0.350000	0.440500	0.350000	0.400080	+15.297%	78,951	+222.685%
2025-09-02	0.355000	0.355000	0.332200	0.347000	+0.916%	90,359	+272.046%
2025-08-29	0.340640	0.343850	0.332550	0.343850	+1.383%	16,377	+275.454%
2025-08-28	0.412600	0.412600	0.333800	0.339160	-4.462%	23,089	+280.646%
2025-08-27	0.345000	0.355000	0.342540	0.355000	+4.720%	34,979	+263.662%
2025-08-26	0.330000	0.339000	0.320000	0.339000	+4.510%	38,172	+280.826%
2025-08-25	0.334800	0.334800	0.324370	0.324370	-4.597%	1,139	+298.002%
2025-08-22	0.339900	0.343501	0.337700	0.340000	+3.030%	108,318	+279.706%
2025-08-21	0.310000	0.330000	0.301200	0.330000	0.000%	46,504	+291.212%
2025-08-20	0.330000	0.330000	0.330000	0.330000	-0.332%	4,050	+291.212%
2025-08-19	0.314000	0.332650	0.314000	0.331100	-4.029%	33,126	+289.912%
2025-08-18	0.349060	0.352300	0.345000	0.345000	-2.061%	34,375	+274.203%
2025-08-15	0.360000	0.360000	0.352260	0.352260	-2.150%	51,300	+266.491%
2025-08-14	0.360000	0.361900	0.360000	0.360000	0.000%	39,100	+258.611%
2025-08-13	0.375100	0.375100	0.353000	0.360000	+0.432%	15,953	+258.611%
2025-08-12	0.337040	0.358450	0.337040	0.358450	+0.491%	225	+260.162%
2025-08-11	0.375000	0.375000	0.348600	0.356700	-2.274%	23,090	+261.929%
2025-08-08	0.332400	0.365000	0.332400	0.365000	+7.353%	136,631	+253.699%
2025-08-06	0.340000	0.340000	0.340000	0.340000	0.000%	11,500	+279.706%
2025-08-05	0.340000	0.340000	0.340000	0.340000	-1.449%	15,084	+279.706%
2025-08-04	0.345000	0.345000	0.345000	0.345000	-4.406%	1,000	+274.203%
2025-08-01	0.348600	0.360900	0.348600	0.360900	+0.250%	10,829	+257.717%
2025-07-31	0.333420	0.360000	0.333420	0.360000	+5.109%	4,206	+258.611%
2025-07-30	0.376300	0.376300	0.340000	0.342500	-4.980%	39,820	+276.934%
2025-07-29	0.319600	0.360450	0.319600	0.360450	+18.992%	332,058	+258.163%
2025-07-28	0.300000	0.304800	0.291200	0.302920	+0.973%	51,279	+326.185%
2025-07-25	0.309150	0.309150	0.287750	0.300000	-4.717%	48,065	+330.333%
2025-07-24	0.322000	0.324000	0.300000	0.314850	-1.855%	28,356	+310.037%
2025-07-22	0.320000	0.330800	0.305000	0.320800	-0.218%	126,668	+302.431%
2025-07-21	0.337400	0.386250	0.317000	0.321500	0.000%	406,535	+301.555%
2025-07-18	0.324300	0.324300	0.314350	0.321500	-1.077%	71,639	+301.555%
2025-07-17	0.317340	0.327500	0.305000	0.325000	-3.274%	88,900	+297.231%
2025-07-16	0.332800	0.336320	0.312850	0.336000	+0.840%	72,385	+284.226%
2025-07-15	0.265000	0.336800	0.265000	0.333200	+26.404%	449,572	+287.455%
2025-07-14	0.250360	0.263600	0.232400	0.263600	+6.721%	15,812	+389.757%
2025-07-11	0.252000	0.252400	0.247000	0.247000	-3.137%	110,143	+422.672%
2025-07-10	0.280000	0.280000	0.255000	0.255000	-1.923%	64,047	+406.275%
2025-07-09	0.269600	0.270000	0.258340	0.260000	+0.154%	32,604	+396.538%
2025-07-08	0.290000	0.290000	0.259600	0.259600	-3.423%	18,421	+397.304%
2025-07-07	0.240000	0.279000	0.240000	0.268800	+17.380%	237,281	+380.283%
2025-07-03	0.235100	0.242100	0.229000	0.229000	+4.585%	13,563	+463.755%
2025-07-02	0.218960	0.218960	0.218960	0.218960	-8.767%	1,896	+489.605%
2025-07-01	0.240000	0.240000	0.224000	0.240000	+0.418%	8,000	+437.917%
2025-06-30	0.240000	0.250000	0.237000	0.239000	-3.317%	22,020	+440.167%
2025-06-26	0.240000	0.247200	0.240000	0.247200	+8.923%	5,100	+422.249%
2025-06-25	0.226950	0.226950	0.226950	0.226950	-3.426%	300	+468.848%
2025-06-24	0.235000	0.235000	0.235000	0.235000	0.000%	2,020	+449.362%
2025-06-23	0.240000	0.240000	0.235000	0.235000	+1.688%	14,300	+449.362%
2025-06-20	0.240100	0.240100	0.231100	0.231100	+0.531%	62,500	+458.633%
2025-06-18	0.245000	0.245000	0.229880	0.229880	-1.466%	3,040	+461.597%
2025-06-17	0.250000	0.250000	0.233300	0.233300	-8.510%	31,021	+453.365%
2025-06-16	0.245000	0.256200	0.245000	0.255000	-5.275%	26,500	+406.275%
2025-06-13	0.235000	0.269200	0.235000	0.269200	+13.923%	26,100	+379.569%
2025-06-12	0.226000	0.239900	0.220400	0.236300	-1.014%	83,500	+446.339%
2025-06-11	0.245000	0.245000	0.235450	0.238720	-2.643%	58,405	+440.801%
2025-06-10	0.254700	0.254700	0.245200	0.245200	-5.656%	57,750	+426.509%
2025-06-09	0.280000	0.280000	0.256260	0.259900	-6.004%	24,500	+396.730%
2025-06-06	0.283000	0.283000	0.267500	0.276500	-2.297%	25,600	+366.908%
2025-06-05	0.283700	0.285000	0.283000	0.283000	+2.185%	11,100	+356.184%
2025-06-04	0.282000	0.288000	0.276950	0.276950	-1.089%	55,946	+366.149%
2025-06-03	0.280000	0.280000	0.273090	0.280000	-6.853%	10,120	+361.071%
2025-06-02	0.276100	0.326260	0.276100	0.300600	+10.110%	134,250	+329.474%
2025-05-30	0.270000	0.274000	0.270000	0.273000	+1.790%	106,000	+372.894%
2025-05-29	0.260000	0.269000	0.260000	0.268200	+0.941%	52,141	+381.357%
2025-05-28	0.234360	0.265700	0.234360	0.265700	+12.062%	6,300	+385.886%
2025-05-27	0.246300	0.246300	0.237100	0.237100	-6.543%	20,805	+444.496%
2025-05-23	0.250000	0.255700	0.245095	0.253700	+2.381%	20,350	+408.869%
2025-05-22	0.216600	0.252100	0.216600	0.247800	+12.636%	94,928	+420.985%
2025-05-20	0.220000	0.220000	0.220000	0.220000	+0.917%	5,101	+486.818%
2025-05-16	0.218000	0.218000	0.218000	0.218000	-0.999%	800	+492.202%
2025-05-15	0.220200	0.220200	0.220200	0.220200	+4.360%	3,000	+486.285%
2025-05-12	0.210000	0.211000	0.204000	0.211000	-6.637%	21,150	+511.848%
2025-05-09	0.220000	0.232600	0.220000	0.226000	+2.727%	16,800	+471.239%
2025-05-08	0.224600	0.232500	0.220000	0.220000	-4.885%	22,040	+486.818%
2025-05-07	0.234500	0.234500	0.231300	0.231300	-3.625%	1,150	+458.150%
2025-05-06	0.224950	0.240000	0.220000	0.240000	+11.008%	45,899	+437.917%
2025-05-05	0.209900	0.232400	0.206900	0.216200	+14.301%	71,455	+497.132%
2025-05-01	0.189150	0.189150	0.189150	0.189150	-18.223%	1,000	+582.527%
2025-04-25	0.231300	0.231300	0.231300	0.231300	-10.695%	17,000	+458.150%
2025-04-24	0.240300	0.259000	0.240300	0.259000	+12.609%	5,262	+398.456%
2025-04-23	0.210000	0.230000	0.210000	0.230000	+8.593%	15,500	+461.304%
2025-04-15	0.210800	0.211800	0.210800	0.211800	-1.488%	5,100	+509.537%
2025-04-14	0.215000	0.215000	0.215000	0.215000	+7.500%	5,000	+500.465%
2025-04-11	0.200000	0.200000	0.200000	0.200000	+2.041%	3,500	+545.500%
2025-04-10	0.200000	0.200000	0.196000	0.196000	+2.350%	3,700	+558.673%
2025-04-08	0.190000	0.191500	0.190000	0.191500	+9.241%	5,004	+574.151%
2025-04-07	0.178650	0.178750	0.170100	0.175300	-6.056%	19,630	+636.452%
2025-04-04	0.194000	0.194000	0.180000	0.186600	-11.143%	17,700	+591.854%
2025-04-02	0.205200	0.210000	0.205200	0.210000	-4.545%	6,000	+514.762%
2025-03-31	0.220000	0.220000	0.220000	0.220000	+6.693%	181	+486.818%
2025-03-28	0.206200	0.206200	0.206200	0.206200	-6.273%	4,607	+526.091%
2025-03-26	0.220000	0.220000	0.220000	0.220000	-1.742%	5,000	+486.818%
2025-03-25	0.220000	0.232000	0.220000	0.223900	+9.220%	11,377	+476.597%
2025-03-24	0.200000	0.205000	0.200000	0.205000	+2.860%	15,016	+529.756%
2025-03-21	0.199300	0.199300	0.199300	0.199300	+1.477%	100	+547.767%
2025-03-19	0.196400	0.196400	0.196400	0.196400	-1.800%	2,500	+557.332%
2025-03-13	0.214150	0.214150	0.200000	0.200000	-13.043%	31,500	+545.500%
2025-03-11	0.230000	0.230000	0.230000	0.230000	-0.922%	20,000	+461.304%
2025-03-07	0.230000	0.240000	0.222000	0.232140	+0.930%	35,000	+456.130%
2025-03-06	0.200000	0.230050	0.200000	0.230000	+20.925%	11,500	+461.304%
2025-03-05	0.178500	0.190200	0.178500	0.190200	+5.667%	5,375	+578.759%
2025-03-04	0.190000	0.195000	0.180000	0.180000	-10.000%	10,000	+617.222%
2025-02-28	0.200000	0.200000	0.200000	0.200000	-2.676%	100	+545.500%
2025-02-27	0.205500	0.205500	0.205500	0.205500	-1.420%	2,730	+528.224%
2025-02-25	0.220000	0.222000	0.208460	0.208460	-9.365%	16,460	+519.303%
2025-02-24	0.230000	0.230000	0.230000	0.230000	+3.837%	21,588	+461.304%
2025-02-21	0.221500	0.221500	0.221500	0.221500	-0.225%	200	+482.844%
2025-02-14	0.220000	0.226000	0.211200	0.222000	-5.613%	12,100	+481.532%
2025-02-13	0.235201	0.235201	0.235201	0.235201	+2.663%	500	+448.892%
2025-02-12	0.229100	0.229100	0.229100	0.229100	-0.391%	5,300	+463.509%
2025-02-11	0.236000	0.236000	0.230000	0.230000	-8.000%	15,000	+461.304%
2025-02-10	0.250000	0.250000	0.250000	0.250000	+4.167%	10,000	+416.400%
2025-02-07	0.240000	0.240000	0.240000	0.240000	-4.000%	10,000	+437.917%
2025-02-06	0.265000	0.265000	0.250000	0.250000	-3.846%	58,123	+416.400%
2025-02-05	0.262500	0.262500	0.255000	0.260000	+2.889%	15,453	+396.538%
2025-02-04	0.230000	0.252700	0.230000	0.252700	+12.792%	11,100	+410.882%
2025-02-03	0.212400	0.224040	0.196550	0.224040	+4.302%	24,760	+476.236%
2025-01-31	0.227800	0.227800	0.214800	0.214800	-6.609%	25,173	+501.024%
2025-01-30	0.230000	0.230000	0.230000	0.230000	-1.709%	5,034	+461.304%
2025-01-29	0.243100	0.243100	0.234000	0.234000	-4.626%	35,375	+451.709%
2025-01-28	0.249760	0.250500	0.245350	0.245350	-2.056%	4,670	+426.187%
2025-01-27	0.243600	0.260000	0.243600	0.250500	-1.765%	13,940	+415.369%
2025-01-23	0.255000	0.255000	0.255000	0.255000	+2.000%	5,700	+406.275%
2025-01-22	0.240000	0.250000	0.240000	0.250000	0.000%	34,500	+416.400%
2025-01-21	0.260000	0.270000	0.250000	0.250000	-10.714%	43,375	+416.400%
2025-01-17	0.247400	0.280000	0.247400	0.280000	+16.183%	57,111	+361.071%
2025-01-16	0.240000	0.241000	0.240000	0.241000	+0.417%	20,000	+435.685%
2025-01-15	0.250000	0.250000	0.220000	0.240000	-4.000%	45,662	+437.917%
2025-01-14	0.250000	0.250000	0.237700	0.250000	+11.309%	25,000	+416.400%
2025-01-13	0.224600	0.224600	0.224600	0.224600	-3.356%	100	+474.800%
2025-01-10	0.260000	0.260000	0.232400	0.232400	-8.863%	18,215	+455.508%
2025-01-08	0.255000	0.255000	0.255000	0.255000	+2.000%	2,000	+406.275%
2025-01-07	0.218450	0.250000	0.218450	0.250000	-0.208%	17,199	+416.400%
2025-01-06	0.200000	0.250520	0.200000	0.250520	+83.330%	15,100	+415.328%
2025-01-03	0.200000	0.200000	0.136650	0.136650	-21.914%	2,000	+844.749%
2024-12-30	0.180250	0.180250	0.175000	0.175000	-1.186%	5,564	+637.714%
2024-12-27	0.181000	0.182000	0.177100	0.177100	-2.236%	2,200	+628.967%

.dark-mode .fx6CG9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fx6CG9{ color: #333333; background-color: white; border: 2px solid #333333; }FRSPFFIRST PHOSPHATE CORPstock OTC

FRSPF
FIRST PHOSPHATE CORP
stock OTC