PSE:FB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	53.50	53.50	50.25	51.60	51.60	-3.55%	86,030
Mar 6, 2026	53.50	53.95	53.30	53.50	53.50	-	19,230
Mar 5, 2026	53.40	54.10	53.30	53.50	53.50	0.19%	38,320
Mar 4, 2026	53.90	54.00	53.35	53.40	53.40	-0.93%	25,930
Mar 3, 2026	53.30	54.45	53.30	53.90	53.90	-0.09%	64,910
Mar 2, 2026	54.00	54.15	53.35	53.95	53.95	-0.37%	101,570
Feb 27, 2026	53.65	54.15	53.60	54.15	54.15	0.93%	11,710
Feb 26, 2026	53.60	54.00	53.50	53.65	53.65	0.09%	72,080
Feb 25, 2026	53.35	54.30	53.35	53.60	53.60	0.47%	69,970
Feb 24, 2026	54.05	54.20	53.30	53.35	53.35	-1.30%	71,940
Feb 23, 2026	54.00	54.05	53.90	54.05	54.05	0.09%	57,280
Feb 20, 2026	53.40	54.05	53.15	54.00	54.00	1.12%	68,510
Feb 19, 2026	53.95	53.95	53.10	53.40	53.40	-1.48%	58,860
Feb 18, 2026	54.00	54.20	53.60	54.20	53.70	0.37%	44,650
Feb 16, 2026	54.05	54.10	53.80	54.00	53.50	-0.09%	42,640
Feb 13, 2026	54.00	54.10	53.95	54.05	53.55	0.28%	27,570
Feb 12, 2026	54.20	54.20	53.90	53.90	53.40	-0.19%	29,280
Feb 11, 2026	54.00	54.20	53.60	54.00	53.50	0.75%	121,240
Feb 10, 2026	53.80	54.00	53.55	53.60	53.11	-0.37%	38,100
Feb 9, 2026	53.50	54.00	53.50	53.80	53.30	0.56%	52,540
Feb 6, 2026	53.65	54.00	53.20	53.50	53.01	-0.19%	78,220
Feb 5, 2026	53.60	54.00	53.20	53.60	53.11	0.19%	43,030
Feb 4, 2026	53.00	54.00	53.00	53.50	53.01	0.94%	12,920
Feb 3, 2026	53.15	53.50	53.00	53.00	52.51	-0.28%	29,170
Feb 2, 2026	53.20	53.20	52.80	53.15	52.66	-0.09%	93,170
Jan 30, 2026	53.50	53.50	52.85	53.20	52.71	0.47%	29,990
Jan 29, 2026	53.00	53.10	52.75	52.95	52.46	-	109,100
Jan 28, 2026	54.20	54.50	52.80	52.95	52.46	-1.58%	111,480
Jan 27, 2026	54.50	54.50	53.80	53.80	53.30	-1.65%	40,900
Jan 26, 2026	55.70	55.75	54.40	54.70	54.20	-1.44%	70,880
Jan 23, 2026	55.60	55.60	55.20	55.50	54.99	-0.18%	14,930
Jan 22, 2026	55.50	55.70	55.20	55.60	55.09	0.18%	18,740
Jan 21, 2026	55.70	55.70	55.05	55.50	54.99	-0.36%	10,860
Jan 20, 2026	56.00	56.00	55.50	55.70	55.19	-0.54%	17,920
Jan 19, 2026	56.00	56.00	55.00	56.00	55.48	-	27,260
Jan 16, 2026	54.55	56.00	54.55	56.00	55.48	2.75%	94,770
Jan 15, 2026	56.00	56.00	54.50	54.50	54.00	-2.68%	39,760
Jan 14, 2026	55.95	56.00	55.30	56.00	55.48	-	251,590
Jan 13, 2026	55.85	56.00	55.50	56.00	55.48	0.27%	104,940
Jan 12, 2026	56.00	56.15	55.30	55.85	55.33	-0.27%	16,480
Jan 9, 2026	55.95	56.10	55.75	56.00	55.48	0.09%	13,200
Jan 8, 2026	55.50	55.95	55.00	55.95	55.43	0.90%	125,040
Jan 7, 2026	55.80	55.90	55.35	55.45	54.94	-0.63%	16,340
Jan 6, 2026	55.70	55.80	54.70	55.80	55.29	0.18%	34,040
Jan 5, 2026	55.30	55.70	54.30	55.70	55.19	0.72%	109,990
Jan 2, 2026	55.00	55.40	55.00	55.30	54.79	0.55%	36,780
Dec 29, 2025	55.40	55.45	53.10	55.00	54.49	-0.72%	125,020
Dec 26, 2025	55.75	56.00	54.90	55.40	54.89	-0.98%	18,300
Dec 23, 2025	54.90	55.95	53.10	55.95	55.43	1.73%	98,690
Dec 22, 2025	54.20	55.45	54.05	55.00	54.49	1.48%	34,940