First Abacus Financial Holdings Corporation (PSE:FAF)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.6700
0.00 (0.00%)
At close: Aug 1, 2025

PSE:FAF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.670.670.670.670.67--
Jul 31, 20250.670.670.670.670.67--
Jul 30, 20250.670.670.670.670.67--
Jul 29, 20250.670.670.670.670.67--
Jul 28, 20250.670.670.670.670.67--
Jul 25, 20250.670.670.670.670.679.84%2,000
Jul 24, 20250.610.610.610.610.61--
Jul 23, 20250.610.610.610.610.61--
Jul 22, 20250.610.610.610.610.61--
Jul 21, 20250.610.610.610.610.61--
Jul 18, 20250.610.610.610.610.61--
Jul 17, 20250.610.610.610.610.61--
Jul 16, 20250.610.610.610.610.61--
Jul 15, 20250.610.610.610.610.611.67%360,000
Jul 14, 20250.600.600.600.600.60--
Jul 11, 20250.600.600.600.600.60--
Jul 10, 20250.600.600.600.600.60--
Jul 9, 20250.600.600.600.600.60--
Jul 8, 20250.600.600.600.600.60--
Jul 7, 20250.600.600.600.600.60--
Jul 4, 20250.600.600.600.600.60--
Jul 3, 20250.600.600.600.600.60-1.64%71,000
Jul 2, 20250.610.610.610.610.61--
Jul 1, 20250.610.610.610.610.611.67%200,000
Jun 30, 20250.600.600.600.600.60--
Jun 27, 20250.600.600.600.600.60--
Jun 26, 20250.600.600.600.600.60--
Jun 25, 20250.600.600.600.600.60--
Jun 24, 20250.600.600.600.600.60--
Jun 23, 20250.600.600.600.600.60--
Jun 20, 20250.600.600.600.600.60--
Jun 19, 20250.600.600.600.600.60-1,000
Jun 18, 20250.600.600.600.600.60--
Jun 17, 20250.600.600.600.600.60--
Jun 16, 20250.600.600.600.600.60--
Jun 13, 20250.600.600.600.600.60--
Jun 11, 20250.600.600.600.600.60--
Jun 10, 20250.600.600.600.600.60--
Jun 9, 20250.600.600.600.600.60-1,000
Jun 5, 20250.600.600.600.600.60--
Jun 4, 20250.600.600.600.600.60-2,000
Jun 3, 20250.600.600.600.600.60--
Jun 2, 20250.600.600.600.600.60--
May 30, 20250.600.600.600.600.60-1.64%10,000
May 29, 20250.610.610.610.610.61--
May 28, 20250.610.610.610.610.61--
May 27, 20250.610.610.610.610.61--
May 26, 20250.610.610.610.610.61--
May 23, 20250.610.610.610.610.61-10.29%50,000
May 22, 20250.680.680.680.680.68--