First Abacus Financial Holdings Corporation (PSE:FAF)
Philippines · Delayed Price · Currency is PHP 0.6000
-0.0300 (-4.76%)
At close: Jun 22, 2026
PSE:FAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| May 26, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| May 25, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| May 22, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| May 21, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| May 20, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| May 19, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| May 18, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| May 15, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| May 14, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| May 13, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| May 12, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| May 11, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| 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 | - | - |