Daily trading records

First Phosphate Historical Stock Prices by Trading Day

Direct answer

Review 20 recent trading days for First Phosphate.

The verified trading-day record runs from August 10, 2026 through September 4, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free First Phosphate email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review First Phosphate's price trend and period performance.

The chart connects verified session closes from August 10, 2026 through September 4, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-11.38%

From the August 28, 2026 close of $18.10 to $16.04 on September 4, 2026.

First Phosphate Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$15.57$16.43$15.2501$16.0419,231+$0.21 (+1.33%)
$16.51$16.61$15.80$15.8319,713-$0.74 (-4.47%)
$16.16$17.03$16.16$16.5712,947+$0.26 (+1.59%)
$17.00$17.27$16.20$16.3170,000-$0.99 (-5.72%)
$18.71$18.71$16.8094$17.3048,118-$0.80 (-4.42%)
$18.86$19.35$18.10$18.1061,210-$0.75 (-3.98%)
$20.37$20.70$18.75$18.8593,911-$0.52 (-2.68%)
$17.95$20.58$17.80$19.3775,861+$1.52 (+8.52%)
$17.26$18.07$16.40$17.8564,746+$0.75 (+4.39%)
$19.47$19.47$16.74$17.10111,270-$1.41 (-7.62%)
$17.80$21.30$17.50$18.5168,176+$0.78 (+4.40%)
$17.46$18.00$16.35$17.7369,762+$1.07 (+6.42%)
$16.54$16.80$15.22$16.66108,885+$0.17 (+1.03%)
$17.87$17.90$16.45$16.4960,720-$1.22 (-6.89%)
$18.50$18.50$17.2355$17.71116,899+$0.31 (+1.78%)
$18.73$19.45$16.9237$17.4083,887-$0.05 (-0.29%)
$14.80$17.7567$14.4962$17.45109,745+$3.45 (+24.64%)
$13.96$14.50$13.08$14.0012,791+$0.44 (+3.24%)
$13.45$13.5894$12.90$13.567,181+$0.31 (+2.34%)
$13.80$13.80$12.8201$13.2514,020No prior close

Verified data

Trading days shown
20
Coverage start
August 10, 2026
Coverage end
September 4, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the First Phosphate company profile.Review First Phosphate valuation and profitability metrics.

Read the frequently asked questions.

What is First Phosphate's latest verified closing price?

First Phosphate closed at $16.04 on September 4, 2026.

What period does First Phosphate's price history cover?

The page shows 20 verified sessions from August 10, 2026 through September 4, 2026.

What data is included in First Phosphate's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does First Phosphate's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for First Phosphate's daily prices?

Daily aggregate prices are provided by Polygon.