First Abacus Financial Holdings Corporation (PSE:FAF)
Philippines · Delayed Price · Currency is PHP 0.5000
0.00 (0.00%)
At close: Oct 7, 2026
PSE:FAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Oct 6, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 50,000 |
| Oct 5, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Oct 2, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Oct 1, 2026 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -4.81% | 52,000 |
| Sep 30, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 2,000 |
| Sep 29, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 1,000 |
| Sep 28, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 1,000 |
| Sep 25, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 5.05% | 60,000 |
| Sep 24, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 23, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 22, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 10,000 |
| Sep 21, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 51,000 |
| Sep 18, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 17, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 26,000 |
| Sep 16, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 15, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2,000 |
| Sep 14, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,000 |
| Sep 11, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 7,000 |
| Sep 10, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 9, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,000 |
| Sep 8, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 31,000 |
| Sep 7, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 96,000 |
| Sep 4, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 1,000 |
| Sep 3, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 131,000 |
| Sep 2, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 1,000 |
| Sep 1, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 5,000 |
| Aug 28, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 87,000 |
| Aug 27, 2026 | 0.54 | 0.54 | 0.50 | 0.51 | 0.51 | -5.56% | 448,000 |
| Aug 26, 2026 | 0.50 | 0.54 | 0.50 | 0.54 | 0.54 | 8.00% | 154,000 |
| Aug 25, 2026 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -3.85% | 782,000 |
| Aug 24, 2026 | 0.55 | 0.55 | 0.50 | 0.52 | 0.52 | -5.45% | 332,000 |
| Aug 20, 2026 | 0.53 | 0.55 | 0.51 | 0.55 | 0.55 | -1.79% | 52,000 |
| Aug 19, 2026 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | - | 4,000 |
| Aug 18, 2026 | 0.53 | 0.56 | 0.50 | 0.56 | 0.56 | - | 54,000 |
| Aug 17, 2026 | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | - | 56,000 |
| Aug 14, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 1,000 |
| Aug 13, 2026 | 0.54 | 0.56 | 0.50 | 0.56 | 0.56 | 1.82% | 480,000 |
| Aug 12, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 95,000 |
| Aug 11, 2026 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -1.79% | 70,000 |
| Aug 10, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 10,000 |
| Aug 7, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 29,000 |
| Aug 6, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | - | 11,000 |
| Aug 5, 2026 | 0.55 | 0.65 | 0.55 | 0.56 | 0.56 | 1.82% | 73,000 |
| Aug 4, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.85% | 20,000 |
| Aug 3, 2026 | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | -3.57% | 35,000 |
| Jul 31, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 34,000 |
| Jul 30, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 65,000 |
| Jul 29, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 2,000 |
| Jul 28, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |