OTCBB, FRSPF End of Day and Historical Stock Data [First Phosphate Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

OTCBB, FRSPF:

03 Sep 2025

LAST: 0.4001	CHANGE: 0.05	OPEN: 0.3500	HIGH: 0.4405	ASK: 0.0000	VOLUME: 78.9K
LAST: 0.4001	CHG(%): 15.30	PREV: 0.3470	LOW: 0.3500	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	0.3500	0.4405	0.3500	0.4001	78.9K
02 Sep 25	0.3467	0.3550	0.3322	0.3470	90.3K
29 Aug 25	0.3400	0.3439	0.3326	0.3439	16.3K
28 Aug 25	0.3522	0.4126	0.3338	0.3392	23K
27 Aug 25	0.3450	0.3550	0.3425	0.3550	34.9K
26 Aug 25	0.3288	0.3390	0.3200	0.3390	38.1K
25 Aug 25	0.3348	0.3348	0.3244	0.3244	1.1K
22 Aug 25	0.3399	0.3435	0.3377	0.3400	108.3K
21 Aug 25	0.3100	0.3300	0.3012	0.3300	46.5K
20 Aug 25	0.3300	0.3300	0.3300	0.3300	4K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.36
MA10:	0.34
MA20:	0.35
MA50:	0.31
MA100:	0.27
STO9:	65.20
STO14:	65.20
RSI14:	62.31
MTM14:	0.04
ROC14:	0.11
ATR:	0.02
Week High:	0.44
Week Low:	0.33
Month High:	0.44
Month Low:	0.30
Volatility:	65.11