stockNASDAQ: PHOS • 28 Days Updates
First Phosphate Corp. (PHOS)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:firstphosphate.com
Price & Performance Trajectory
First Phosphate Corp.NASDAQ: PHOS
Latest Close
$15.04
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesPHOS session performance
✓ Latest Close USD
$15.04
Latest session close
$-0.32vs period start
Period Return % % GAIN
-2.08%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$17.8 / $13.27
Period range envelope
$4.53channel spread
Total Volume SHARES
648.4K
Period turnover
Avg: 34.1K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $15.04 | +11.24% | $15.04 | $13.55 | 50.4K |
| Oct 08, 2026 | $13.27 | -2.86% | $14.23 | $13.27 | 61.7K |
| Oct 07, 2026 | $13.66 | -4.91% | $14.13 | $13.62 | 11.7K |
| Oct 06, 2026 | $14.37 | -2.08% | $14.55 | $13.92 | 13.2K |
| Oct 05, 2026 | $14.67 | -2.85% | $15.43 | $14.01 | 23.2K |
| Oct 02, 2026 | $14.98 | -3.85% | $15.93 | $14.70 | 28.2K |
| Sep 30, 2026 | $15.50 | -1.87% | $16.02 | $15.20 | 15.8K |
| Sep 28, 2026 | $16.15 | +0.00% | $16.76 | $16.15 | 17.2K |
| Sep 25, 2026 | $16.15 | +1.44% | $16.34 | $15.52 | 15.1K |
| Sep 24, 2026 | $15.92 | +1.73% | $16.23 | $15.15 | 48.4K |
| Sep 23, 2026 | $15.65 | -5.55% | $16.91 | $15.55 | 30.0K |
| Sep 22, 2026 | $16.57 | -2.53% | $17.10 | $16.37 | 35.4K |
| Sep 21, 2026 | $17.00 | +7.59% | $17.80 | $16.50 | 124.2K |
| Sep 18, 2026 | $15.80 | +1.74% | $16.17 | $15.25 | 20.1K |
| Sep 17, 2026 | $15.53 | +1.04% | $16.00 | $15.07 | 33.7K |
Page 1 of 2