First Abacus Financial Holdings Corporation (PSE:FAF)
Philippines · Delayed Price · Currency is PHP 0.6600
0.00 (0.00%)
At close: Mar 25, 2026
PSE:FAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 24, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 23, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 19, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 18, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 17, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 16, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 13, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 12, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 11, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 10, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 9, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 6, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 5, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 4, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 3, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 2, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 38,000 |
| Feb 27, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 17.86% | 8,000 |
| Feb 26, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Feb 25, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Feb 24, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Feb 23, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -3.45% | 127,000 |
| Feb 20, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Feb 19, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Feb 18, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Feb 16, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Feb 13, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Feb 12, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Feb 11, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 50,000 |
| Feb 10, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Feb 9, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 49,000 |
| Feb 6, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Feb 5, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Feb 4, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 1,000 |
| Feb 3, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.33% | 1,000 |
| Feb 2, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 30, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 29, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 28, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 27, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 26, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 23, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1,000 |
| Jan 22, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 21, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 20, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -4.76% | 1,000 |
| 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 | - | - |