Other US listings · FPHOY · stock
First Phosphate Corp. (FPHOY) stock price history
Every Other US listings trading session of First Phosphate Corp. from Feb 24, 2026 to Jul 17, 2026: 100 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FPHOY adjusted close, 2026 to 2026
- $14.12
- All time high, 2026
- $14.50
- 52 week high, $5.95 low
- 100
- Daily sessions since 2026
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
FPHOY key facts
- First Phosphate Corp. (FPHOY) closed at $9.40 on Jul 17, 2026 on Other US listings.
- FPHOY's all time high close is $14.12, set on May 26, 2026; its all time low close is $5.90 on Feb 24, 2026.
- FPHOY's 52 week range is $5.95 to $14.50.
- FPHOY's deepest drawdown was -36.3% from May 26, 2026 to Jul 15, 2026.
- DataCedar holds 100 daily sessions of FPHOY history from Feb 24, 2026, adjusted for splits and dividends, served by the API under a key.
FPHOY price chart, 2026 to 2026
FPHOY returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -24.8% |
| 3 months | +7.4% |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 24, 2026 | +59.3% |
FPHOY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $14.12 on May 26, 2026
- All time low close
- $5.90 on Feb 24, 2026
- 52 week high
- $14.50 on May 27, 2026
- 52 week low
- $5.95 on Feb 25, 2026
- Deepest drawdown
- -36.3% from May 26, 2026 to Jul 15, 2026, not yet recovered
- Best single session
- +20.3% on May 5, 2026
- Worst single session
- -15.3% on Jul 15, 2026
- Volatility, 1 year annualised
- 80.1%
- Sessions closing higher, 1 year
- 51%
FPHOY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Feb 24, 2026; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $6.00 | $14.50 | $5.90 | $9.40 | n/a | 143.9K | 100 |
FPHOY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $9.40 | -17.5% |
| June 2026 | $11.40 | -16.8% |
| May 2026 | $13.70 | +46.2% |
| April 2026 | $9.37 | +28.2% |
| March 2026 | $7.31 | +11.6% |
| February 2026 | $6.55 | n/a |
About the FPHOY data
Daily bars. 100 sessions from Feb 24, 2026 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 24, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FPHOY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
FPHOY share price history
