PSE:FB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	44.20	44.30	43.95	44.20	44.20	-	197,000
Oct 1, 2026	44.00	44.20	44.00	44.20	44.20	0.45%	131,100
Sep 30, 2026	43.85	44.20	43.70	44.00	44.00	0.69%	142,800
Sep 29, 2026	43.90	44.30	43.70	43.70	43.70	-0.23%	53,700
Sep 28, 2026	44.40	44.40	43.70	43.80	43.80	-1.35%	34,600
Sep 25, 2026	43.90	44.40	43.10	44.40	44.40	2.30%	40,700
Sep 24, 2026	43.40	43.95	43.40	43.40	43.40	-	50,200
Sep 23, 2026	43.10	43.90	43.10	43.40	43.40	0.93%	69,500
Sep 22, 2026	42.60	43.20	42.50	43.00	43.00	0.94%	143,200
Sep 21, 2026	43.80	43.80	42.50	42.60	42.60	1.31%	88,800
Sep 18, 2026	44.45	44.45	42.05	42.05	42.05	-5.72%	121,000
Sep 17, 2026	44.90	45.20	44.45	44.60	44.60	-0.67%	45,500
Sep 16, 2026	45.90	45.90	44.80	44.90	44.90	-2.07%	170,500
Sep 15, 2026	45.95	46.00	45.70	45.85	45.85	-0.22%	33,500
Sep 14, 2026	46.25	46.25	45.90	45.95	45.95	-0.11%	233,500
Sep 11, 2026	46.45	46.45	45.90	46.00	46.00	-0.97%	107,500
Sep 10, 2026	46.45	46.60	46.25	46.45	46.45	-0.11%	117,100
Sep 9, 2026	46.60	46.70	46.30	46.50	46.50	-0.21%	124,000
Sep 8, 2026	46.85	46.85	46.60	46.60	46.60	-0.32%	126,800
Sep 7, 2026	46.85	47.00	46.70	46.75	46.75	-0.21%	31,100
Sep 4, 2026	47.10	47.20	46.50	46.85	46.85	-0.74%	112,500
Sep 3, 2026	47.25	47.25	46.95	47.20	47.20	-0.11%	98,000
Sep 2, 2026	47.30	47.30	47.00	47.25	47.25	-0.11%	126,200
Sep 1, 2026	47.45	47.60	47.20	47.30	47.30	-0.32%	17,200
Aug 28, 2026	47.40	47.60	47.20	47.45	47.45	0.53%	14,300
Aug 27, 2026	47.45	47.75	47.20	47.20	47.20	-0.53%	7,400
Aug 26, 2026	47.50	47.50	47.40	47.45	47.45	-0.11%	13,900
Aug 25, 2026	47.45	47.50	47.40	47.50	47.50	0.11%	7,400
Aug 24, 2026	47.30	47.70	47.20	47.45	47.45	0.32%	37,200
Aug 20, 2026	47.75	47.75	47.30	47.30	47.30	-0.42%	46,700
Aug 19, 2026	47.50	47.90	47.40	47.50	47.50	0.21%	27,700
Aug 18, 2026	48.00	48.00	47.30	47.40	47.40	0.04%	110,900
Aug 17, 2026	48.50	48.65	48.30	48.65	47.38	0.31%	108,300
Aug 14, 2026	48.60	48.65	48.10	48.50	47.23	-0.31%	121,500
Aug 13, 2026	48.60	48.70	48.60	48.65	47.38	0.10%	81,200
Aug 12, 2026	48.70	48.70	48.45	48.60	47.33	0.21%	87,600
Aug 11, 2026	48.70	48.70	48.45	48.50	47.23	-0.41%	134,400
Aug 10, 2026	48.55	48.75	48.50	48.70	47.43	0.21%	279,000
Aug 7, 2026	48.75	48.75	48.50	48.60	47.33	-0.31%	222,100
Aug 6, 2026	48.85	48.85	48.50	48.75	47.48	0.31%	155,200
Aug 5, 2026	49.00	49.00	48.60	48.60	47.33	-0.61%	29,900
Aug 4, 2026	49.20	49.25	48.80	48.90	47.62	-0.61%	52,400
Aug 3, 2026	48.75	49.25	48.75	49.20	47.92	0.92%	12,600
Jul 31, 2026	48.95	48.95	48.45	48.75	47.48	-0.41%	17,800
Jul 30, 2026	49.00	49.15	48.50	48.95	47.67	-0.10%	21,100
Jul 29, 2026	48.70	49.30	48.70	49.00	47.72	0.82%	38,200
Jul 28, 2026	48.65	49.00	48.55	48.60	47.33	0.21%	65,100
Jul 27, 2026	48.50	49.00	48.40	48.50	47.23	-	27,800
Jul 24, 2026	48.95	49.00	48.45	48.50	47.23	-0.21%	73,400
Jul 23, 2026	48.95	49.00	48.45	48.60	47.33	0.21%	100,200