PSE:FB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	49.00	49.00	48.80	48.85	48.85	-0.31%	99,700
Jul 10, 2026	49.35	49.70	48.95	49.00	49.00	-1.41%	97,800
Jul 9, 2026	49.75	49.75	49.00	49.70	49.70	-0.10%	37,000
Jul 8, 2026	50.00	50.00	49.55	49.75	49.75	-	9,900
Jul 7, 2026	49.80	49.80	49.70	49.75	49.75	-0.50%	30,650
Jul 6, 2026	50.00	50.00	49.75	50.00	50.00	0.20%	13,800
Jul 3, 2026	50.00	50.00	49.60	49.90	49.90	0.20%	24,000
Jul 2, 2026	50.00	50.00	49.60	49.80	49.80	0.40%	12,100
Jul 1, 2026	49.90	50.00	49.50	49.60	49.60	0.61%	9,800
Jun 30, 2026	49.00	50.00	49.00	49.30	49.30	0.31%	17,300
Jun 29, 2026	50.50	50.50	48.95	49.15	49.15	-1.60%	111,500
Jun 26, 2026	50.20	50.20	49.90	49.95	49.95	-0.30%	53,180
Jun 25, 2026	50.50	50.90	50.05	50.10	50.10	-0.60%	6,620
Jun 24, 2026	50.50	50.95	50.40	50.40	50.40	-	14,840
Jun 23, 2026	50.35	50.40	49.80	50.40	50.40	0.20%	16,660
Jun 22, 2026	50.10	51.00	49.80	50.30	50.30	0.40%	32,280
Jun 19, 2026	50.00	50.70	50.00	50.10	50.10	0.10%	43,920
Jun 18, 2026	50.05	50.30	49.90	50.05	50.05	0.10%	19,010
Jun 17, 2026	50.40	50.80	49.80	50.00	50.00	-0.79%	47,440
Jun 16, 2026	50.40	51.00	49.90	50.40	50.40	-	55,200
Jun 15, 2026	49.95	51.00	49.95	50.40	50.40	2.65%	28,000
Jun 11, 2026	50.00	50.00	48.90	49.10	49.10	0.20%	40,100
Jun 10, 2026	50.90	51.10	48.90	49.00	49.00	-3.73%	179,190
Jun 9, 2026	50.95	51.30	50.50	50.90	50.90	-0.10%	91,260
Jun 8, 2026	51.00	51.30	50.60	50.95	50.95	-0.88%	48,030
Jun 5, 2026	51.25	51.75	51.05	51.40	51.40	0.19%	15,360
Jun 4, 2026	51.40	51.60	51.25	51.30	51.30	-0.39%	11,450
Jun 3, 2026	52.00	52.00	51.45	51.50	51.50	-0.96%	12,400
Jun 2, 2026	51.60	52.00	51.60	52.00	52.00	0.78%	6,530
Jun 1, 2026	52.00	52.00	51.50	51.60	51.60	-0.86%	5,450
May 29, 2026	51.65	52.10	51.25	52.05	52.05	0.77%	12,950
May 28, 2026	52.70	52.70	51.00	51.65	51.65	-1.99%	22,780
May 26, 2026	51.95	52.70	51.50	52.70	52.70	1.44%	62,210
May 25, 2026	51.80	52.00	51.40	51.95	51.95	0.29%	9,580
May 22, 2026	51.35	51.85	51.35	51.80	51.80	1.37%	4,410
May 21, 2026	51.30	51.30	51.00	51.10	51.10	-0.49%	25,960
May 20, 2026	52.15	52.15	51.35	51.35	51.35	-0.58%	41,350
May 19, 2026	51.90	52.40	51.50	52.15	51.65	0.29%	79,600
May 18, 2026	52.50	52.50	51.90	52.00	51.50	-	48,400
May 15, 2026	52.40	52.40	52.00	52.00	51.50	-0.76%	102,720
May 14, 2026	52.50	52.50	52.00	52.40	51.90	0.10%	35,980
May 13, 2026	52.45	52.45	52.00	52.35	51.85	-0.29%	79,640
May 12, 2026	52.50	52.65	52.40	52.50	52.00	-	50,790
May 11, 2026	52.65	52.65	52.30	52.50	52.00	-	78,590
May 8, 2026	52.70	52.70	52.15	52.50	52.00	-0.38%	62,130
May 7, 2026	52.10	52.70	52.05	52.70	52.19	1.15%	56,170
May 6, 2026	52.10	52.10	51.85	52.10	51.60	-	88,910
May 5, 2026	52.30	52.30	51.80	52.10	51.60	-0.38%	18,980
May 4, 2026	52.40	52.70	51.75	52.30	51.80	-0.19%	58,140
Apr 30, 2026	51.95	52.40	51.75	52.40	51.90	0.87%	52,440