First Phosphate Stock Price History
NASDAQ: PHOSIndustrialsMining & Quarrying of Nonmetallic Minerals (No Fuels)USD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PHOS price history at a glance
The price history for First Phosphate (PHOS) on this page begins on August 3, 2026, when the stock closed at $13.01; it most recently closed at $15.04 on October 5, 2026. The highest price in this record is $21.30, reached on August 17, 2026; the latest close is 29.4% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $21.30
- Date of high
- Aug 17, 2026
- Low since 2026
- $10.25
- Date of low
- Aug 3, 2026
- 52-week high
- $21.30
- 52-week low
- $10.25
- Last close
- $15.04
PHOS returns
1 week
+0.40%
1 month
-0.40%
PHOS price return, excluding dividends.
PHOS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.72 | 15.04 | 13.55 | 15.04 | +13.34% | |
| 13.72 | 14.23 | 13.27 | 13.27 | -2.86% | |
| 13.73 | 14.13 | 13.62 | 13.66 | -4.94% | |
| 14.63 | 14.63 | 13.92 | 14.37 | -2.04% | |
| 15.43 | 15.43 | 14.01 | 14.67 | -2.07% | |
| 15.93 | 15.93 | 14.70 | 14.98 | -5.01% | |
| 15.50 | 15.77 | 15.05 | 15.77 | +1.74% | |
| 16.02 | 16.02 | 15.20 | 15.50 | -1.77% | |
| 16.23 | 16.42 | 15.70 | 15.78 | -2.29% | |
| 16.26 | 16.76 | 16.15 | 16.15 | 0.00% | |
| 16.20 | 16.34 | 15.52 | 16.15 | +1.44% | |
| 15.80 | 16.23 | 15.15 | 15.92 | +1.73% | |
| 16.70 | 16.91 | 15.55 | 15.65 | -5.55% | |
| 17.00 | 17.10 | 16.37 | 16.57 | -2.53% | |
| 17.00 | 17.80 | 16.50 | 17.00 | +7.59% | |
| 15.71 | 16.17 | 15.25 | 15.80 | +1.74% | |
| 15.31 | 16.00 | 15.07 | 15.53 | +1.04% | |
| 14.10 | 16.32 | 14.10 | 15.37 | +11.62% | |
| 14.75 | 14.75 | 13.76 | 13.77 | -7.95% | |
| 15.69 | 15.70 | 14.72 | 14.96 | -2.60% | |
| 14.90 | 15.83 | 14.90 | 15.36 | +2.33% | |
| 14.72 | 15.53 | 14.47 | 15.01 | -0.60% | |
| 15.14 | 15.60 | 15.01 | 15.10 | -1.24% | |
| 16.24 | 16.50 | 15.14 | 15.29 | -4.68% | |
| 15.57 | 16.43 | 15.25 | 16.04 | +1.33% | |
| 16.51 | 16.61 | 15.80 | 15.83 | -4.47% | |
| 16.16 | 17.03 | 16.16 | 16.57 | +1.59% | |
| 17.00 | 17.27 | 16.20 | 16.31 | -5.72% | |
| 18.71 | 18.71 | 16.81 | 17.30 | -4.42% | |
| 18.86 | 19.35 | 18.10 | 18.10 | -3.98% | |
| 20.37 | 20.70 | 18.75 | 18.85 | -2.68% | |
| 17.95 | 20.58 | 17.80 | 19.37 | +8.52% | |
| 17.26 | 18.07 | 16.40 | 17.85 | +4.39% | |
| 19.47 | 19.47 | 16.74 | 17.10 | -7.62% | |
| 17.80 | 21.30 | 17.50 | 18.51 | +4.40% | |
| 17.46 | 18.00 | 16.35 | 17.73 | +6.42% | |
| 16.54 | 16.80 | 15.22 | 16.66 | +1.03% | |
| 17.87 | 17.90 | 16.45 | 16.49 | -6.89% | |
| 18.50 | 18.50 | 17.24 | 17.71 | +1.78% | |
| 18.73 | 19.45 | 16.92 | 17.40 | -0.29% | |
| 14.80 | 17.76 | 14.50 | 17.45 | +24.64% | |
| 13.96 | 14.50 | 13.08 | 14.00 | +3.24% | |
| 13.45 | 13.59 | 12.90 | 13.56 | +2.34% | |
| 13.80 | 13.80 | 12.82 | 13.25 | +1.84% | |
| 13.05 | 13.72 | 12.60 | 13.01 | +1.72% | |
| 12.10 | 13.05 | 12.10 | 12.79 | +6.58% | |
| 12.50 | 12.50 | 11.80 | 12.00 | 0.00% | |
| 10.25 | 12.00 | 10.25 | 12.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PHOS chart for longer ranges.