PSE:FAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
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	-	-