First Abacus Financial Holdings Corporation (PSE:FAF)
Philippines · Delayed Price · Currency is PHP 0.6400
0.00 (0.00%)
At close: May 8, 2026
PSE:FAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| May 7, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| May 6, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| May 5, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| May 4, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Apr 30, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 5,000 |
| Apr 29, 2026 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | 6.67% | 5,000 |
| Apr 28, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 27, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 24, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1,000 |
| Apr 23, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 22, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 21, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 20, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 17, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 16, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1,000 |
| Apr 15, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.45% | 1,000 |
| Apr 14, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Apr 13, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.75% | 2,000 |
| Apr 10, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -13.64% | 2,000 |
| Apr 8, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Apr 7, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Apr 6, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Apr 1, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 31, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 30, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 27, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 26, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| 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 |