First Abacus Financial Holdings Corporation (PSE:FAF)
Philippines · Delayed Price · Currency is PHP 0.5600
0.00 (0.00%)
At close: Nov 17, 2025
PSE:FAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Oct 29, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Oct 28, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Oct 27, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Oct 24, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -9.68% | 50,000 |
| Oct 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 21, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 16, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 100,000 |
| Oct 15, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 1,600,000 |
| Oct 14, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 13, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | 1,000 |
| Oct 10, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 7.02% | 22,000 |
| Oct 9, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Oct 8, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | 200,000 |
| Oct 7, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 180,000 |
| Oct 6, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -1.69% | 227,000 |
| Oct 3, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Oct 2, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Oct 1, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Sep 30, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Sep 29, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Sep 26, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -3.28% | 300,000 |
| Sep 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Sep 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 400,000 |
| Sep 23, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Sep 22, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Sep 19, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Sep 18, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Sep 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Sep 16, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 1,000 |
| Sep 15, 2025 | 0.66 | 0.66 | 0.61 | 0.61 | 0.61 | - | 5,000 |
| Sep 12, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -8.96% | 11,000 |
| Sep 11, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 1,000 |