PSE:FB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	48.70	48.90	48.40	48.50	47.23	0.83%	80,200
Jul 21, 2026	48.20	48.50	47.90	48.10	46.84	-0.21%	65,700
Jul 20, 2026	48.00	48.50	47.90	48.20	46.94	0.42%	438,900
Jul 17, 2026	48.20	48.20	47.90	48.00	46.75	-	714,300
Jul 16, 2026	48.10	48.40	47.80	48.00	46.75	-0.21%	154,000
Jul 15, 2026	48.40	48.60	47.95	48.10	46.84	-0.62%	97,600
Jul 14, 2026	48.90	49.00	48.30	48.40	47.14	-0.92%	136,200
Jul 13, 2026	49.00	49.00	48.80	48.85	47.57	-0.31%	99,700
Jul 10, 2026	49.35	49.70	48.95	49.00	47.72	-1.41%	97,800
Jul 9, 2026	49.75	49.75	49.00	49.70	48.40	-0.10%	37,000
Jul 8, 2026	50.00	50.00	49.55	49.75	48.45	-	9,900
Jul 7, 2026	49.80	49.80	49.70	49.75	48.45	-0.50%	30,650
Jul 6, 2026	50.00	50.00	49.75	50.00	48.69	0.20%	13,800
Jul 3, 2026	50.00	50.00	49.60	49.90	48.60	0.20%	24,000
Jul 2, 2026	50.00	50.00	49.60	49.80	48.50	0.40%	12,100
Jul 1, 2026	49.90	50.00	49.50	49.60	48.31	0.61%	9,800
Jun 30, 2026	49.00	50.00	49.00	49.30	48.01	0.31%	17,300
Jun 29, 2026	50.50	50.50	48.95	49.15	47.87	-1.60%	111,500
Jun 26, 2026	50.20	50.20	49.90	49.95	48.65	-0.30%	53,180
Jun 25, 2026	50.50	50.90	50.05	50.10	48.79	-0.60%	6,620
Jun 24, 2026	50.50	50.95	50.40	50.40	49.08	-	14,840
Jun 23, 2026	50.35	50.40	49.80	50.40	49.08	0.20%	16,660
Jun 22, 2026	50.10	51.00	49.80	50.30	48.99	0.40%	32,280
Jun 19, 2026	50.00	50.70	50.00	50.10	48.79	0.10%	43,920