First Abacus Financial Holdings Corporation (PSE:FAF)
Philippines · Delayed Price · Currency is PHP 0.5600
0.00 (0.00%)
At close: Aug 7, 2026
PSE:FAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 27, 2026 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | - | 63,000 |
| Jul 24, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Jul 23, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Jul 22, 2026 | 0.60 | 0.60 | 0.56 | 0.56 | 0.56 | -6.67% | 64,000 |
| Jul 21, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 20, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 3,000 |
| Jul 17, 2026 | 0.57 | 0.60 | 0.56 | 0.60 | 0.60 | 7.14% | 90,000 |
| Jul 16, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -11.11% | 60,000 |
| Jul 15, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jul 14, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jul 13, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 1,000 |
| Jul 10, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 3,000 |
| Jul 9, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -4.55% | 5,000 |
| Jul 8, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jul 7, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 17,000 |
| Jul 6, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 26.92% | 30,000 |
| Jul 3, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -13.33% | 98,000 |
| Jul 2, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 1, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jun 30, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 2,000 |
| Jun 29, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jun 26, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jun 25, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jun 24, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jun 23, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jun 22, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -4.76% | 1,000 |
| Jun 19, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jun 18, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jun 17, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jun 16, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jun 15, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jun 11, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jun 10, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 45,000 |
| Jun 9, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 1,000 |
| Jun 8, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jun 5, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jun 4, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 1,000 |
| Jun 3, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jun 2, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 1,000 |
| Jun 1, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 2,000 |
| May 29, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | 20,000 |