First Abacus Financial Holdings Corporation (PSE:FAF)
Philippines · Delayed Price · Currency is PHP 0.6300
0.00 (0.00%)
At close: Jan 16, 2026
PSE:FAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jan 16, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jan 15, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jan 14, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -4.55% | 1,000 |
| Jan 13, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jan 12, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 2,000 |
| Jan 9, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jan 8, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jan 7, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.54% | 1,000 |
| Jan 6, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jan 5, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jan 2, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 16,000 |
| Dec 29, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 17.86% | 5,000 |
| Dec 26, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Dec 23, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Dec 22, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Dec 19, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Dec 18, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Dec 17, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Dec 16, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Dec 15, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Dec 12, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Dec 11, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Dec 10, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Dec 9, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 23,000 |
| Dec 5, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Dec 4, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Dec 3, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Dec 2, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Dec 1, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Nov 28, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 10,000 |
| Nov 27, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Nov 26, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Nov 25, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Nov 24, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Nov 21, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Nov 20, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Nov 19, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Nov 18, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Nov 17, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Nov 14, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Nov 13, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Nov 12, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Nov 11, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Nov 10, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Nov 7, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Nov 6, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Nov 5, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Nov 4, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Nov 3, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 1,000 |