FAF Stock Price History - First Abacus Financial Holdings Corp.

Best Day

₱0.690

May 15, 2025

Worst Day

₱0.560

November 20, 2025

Average Volume

32K

Daily Average

Most Traded

3.02M

December 19, 2024

Historical price data for FAF stock
Date	Close	High	Low	Trade Volume	Trade Value	Change	Change %
Nov 20, 2025	₱0.560	₱0.560	₱0.560	0	₱0	₱0.00	0.00%
Nov 19, 2025	₱0.560	₱0.560	₱0.560	0	₱0	₱0.00	0.00%
Nov 18, 2025	₱0.560	₱0.560	₱0.560	0	₱0	₱0.00	0.00%
Nov 17, 2025	₱0.560	₱0.560	₱0.560	0	₱0	₱0.00	0.00%
Nov 14, 2025	₱0.560	₱0.560	₱0.560	0	₱0	₱0.00	0.00%
Nov 13, 2025	₱0.560	₱0.560	₱0.560	0	₱0	₱0.00	0.00%
Nov 12, 2025	₱0.560	₱0.560	₱0.560	0	₱0	₱0.00	0.00%
Nov 11, 2025	₱0.560	₱0.560	₱0.560	0	₱0	₱0.00	0.00%
Nov 10, 2025	₱0.560	₱0.560	₱0.560	0	₱0	₱0.00	0.00%
Nov 07, 2025	₱0.560	₱0.560	₱0.560	0	₱0	₱0.00	0.00%
Nov 06, 2025	₱0.560	₱0.560	₱0.560	0	₱0	₱0.00	0.00%
Nov 05, 2025	₱0.560	₱0.560	₱0.560	0	₱0	₱0.00	0.00%
Nov 04, 2025	₱0.560	₱0.560	₱0.560	0	₱0	₱0.00	0.00%
Nov 03, 2025	₱0.560	₱0.560	₱0.560	1K shares	₱560	₱0.00	0.00%
Oct 30, 2025	₱0.560	₱0.560	₱0.560	0	₱0	₱0.00	0.00%
Oct 29, 2025	₱0.560	₱0.560	₱0.560	0	₱0	₱0.00	0.00%
Oct 28, 2025	₱0.560	₱0.560	₱0.560	0	₱0	₱0.00	0.00%
Oct 27, 2025	₱0.560	₱0.560	₱0.560	0	₱0	₱0.00	0.00%
Oct 24, 2025	₱0.560	₱0.620	₱0.560	50K shares	₱28K	-₱0.05	-9.68%
Oct 23, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
Oct 22, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
Oct 21, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
Oct 20, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
Oct 17, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
Oct 16, 2025	₱0.620	₱0.620	₱0.620	100K shares	₱62K	₱0.00	0.00%
Oct 15, 2025	₱0.620	₱0.620	₱0.620	1.60M shares	₱992K	₱0.00	0.00%
Oct 14, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
Oct 13, 2025	₱0.620	₱0.620	₱0.620	1K shares	₱620	+₱0.01	+1.64%
Oct 10, 2025	₱0.610	₱0.610	₱0.570	22K shares	₱13K	+₱0.04	+7.02%
Oct 09, 2025	₱0.570	₱0.570	₱0.570	0	₱0	₱0.00	0.00%
Oct 08, 2025	₱0.570	₱0.580	₱0.570	200K shares	₱114K	-₱0.01	-1.72%
Oct 07, 2025	₱0.580	₱0.580	₱0.580	180K shares	₱104K	₱0.00	0.00%
Oct 06, 2025	₱0.580	₱0.590	₱0.580	227K shares	₱134K	-₱0.01	-1.69%
Oct 03, 2025	₱0.590	₱0.590	₱0.590	0	₱0	₱0.00	0.00%
Oct 02, 2025	₱0.590	₱0.590	₱0.590	0	₱0	₱0.00	0.00%
Oct 01, 2025	₱0.590	₱0.590	₱0.590	0	₱0	₱0.00	0.00%
Sep 30, 2025	₱0.590	₱0.590	₱0.590	0	₱0	₱0.00	0.00%
Sep 29, 2025	₱0.590	₱0.590	₱0.590	0	₱0	₱0.00	0.00%
Sep 26, 2025	₱0.590	₱0.610	₱0.590	300K shares	₱180K	-₱0.02	-3.28%
Sep 25, 2025	₱0.610	₱0.610	₱0.610	0	₱0	₱0.00	0.00%
Sep 24, 2025	₱0.610	₱0.610	₱0.610	400K shares	₱244K	₱0.00	0.00%
Sep 23, 2025	₱0.610	₱0.610	₱0.610	0	₱0	₱0.00	0.00%
Sep 22, 2025	₱0.610	₱0.610	₱0.610	0	₱0	₱0.00	0.00%
Sep 19, 2025	₱0.610	₱0.610	₱0.610	0	₱0	₱0.00	0.00%
Sep 18, 2025	₱0.610	₱0.610	₱0.610	0	₱0	₱0.00	0.00%
Sep 17, 2025	₱0.610	₱0.610	₱0.610	0	₱0	₱0.00	0.00%
Sep 16, 2025	₱0.610	₱0.610	₱0.610	1K shares	₱610	₱0.00	0.00%
Sep 15, 2025	₱0.610	₱0.660	₱0.610	5K shares	₱3K	₱0.00	0.00%
Sep 12, 2025	₱0.610	₱0.670	₱0.610	11K shares	₱7K	-₱0.05	-8.96%
Sep 11, 2025	₱0.670	₱0.670	₱0.670	1K shares	₱670	₱0.00	0.00%
Sep 10, 2025	₱0.670	₱0.670	₱0.670	0	₱0	₱0.00	0.00%
Sep 09, 2025	₱0.670	₱0.670	₱0.670	2K shares	₱1K	₱0.00	0.00%
Sep 08, 2025	₱0.670	₱0.670	₱0.670	0	₱0	₱0.00	0.00%
Sep 05, 2025	₱0.670	₱0.670	₱0.670	0	₱0	₱0.00	0.00%
Sep 04, 2025	₱0.670	₱0.670	₱0.670	0	₱0	₱0.00	0.00%
Sep 03, 2025	₱0.670	₱0.670	₱0.670	0	₱0	₱0.00	0.00%
Sep 02, 2025	₱0.670	₱0.670	₱0.670	0	₱0	₱0.00	0.00%
Sep 01, 2025	₱0.670	₱0.670	₱0.670	0	₱0	₱0.00	0.00%
Aug 29, 2025	₱0.670	₱0.670	₱0.670	0	₱0	₱0.00	0.00%
Aug 28, 2025	₱0.670	₱0.670	₱0.670	1K shares	₱670	+₱0.08	+11.67%
Aug 27, 2025	₱0.600	₱0.670	₱0.600	1K shares	₱600	-₱0.06	-10.45%
Aug 26, 2025	₱0.670	₱0.670	₱0.670	0	₱0	₱0.00	0.00%
Aug 22, 2025	₱0.670	₱0.670	₱0.670	0	₱0	₱0.00	0.00%
Aug 20, 2025	₱0.670	₱0.670	₱0.670	0	₱0	₱0.00	0.00%
Aug 19, 2025	₱0.670	₱0.670	₱0.670	0	₱0	₱0.00	0.00%
Aug 18, 2025	₱0.670	₱0.670	₱0.670	0	₱0	₱0.00	0.00%
Aug 15, 2025	₱0.670	₱0.670	₱0.670	0	₱0	₱0.00	0.00%
Aug 14, 2025	₱0.670	₱0.670	₱0.670	0	₱0	₱0.00	0.00%
Aug 13, 2025	₱0.670	₱0.670	₱0.670	1K shares	₱670	₱0.00	0.00%
Aug 12, 2025	₱0.670	₱0.670	₱0.600	88K shares	₱56K	+₱0.08	+11.67%
Aug 11, 2025	₱0.600	₱0.600	₱0.600	0	₱0	₱0.00	0.00%
Aug 08, 2025	₱0.600	₱0.600	₱0.600	0	₱0	₱0.00	0.00%
Aug 07, 2025	₱0.600	₱0.600	₱0.600	0	₱0	₱0.00	0.00%
Aug 06, 2025	₱0.600	₱0.600	₱0.600	0	₱0	₱0.00	0.00%
Aug 05, 2025	₱0.600	₱0.600	₱0.600	0	₱0	₱0.00	0.00%
Aug 04, 2025	₱0.600	₱0.600	₱0.600	10K shares	₱6K	-₱0.06	-10.45%
Aug 01, 2025	₱0.670	₱0.670	₱0.670	0	₱0	₱0.00	0.00%
Jul 31, 2025	₱0.670	₱0.670	₱0.670	0	₱0	₱0.00	0.00%
Jul 30, 2025	₱0.670	₱0.670	₱0.670	0	₱0	₱0.00	0.00%
Jul 29, 2025	₱0.670	₱0.670	₱0.670	0	₱0	₱0.00	0.00%
Jul 28, 2025	₱0.670	₱0.670	₱0.670	0	₱0	₱0.00	0.00%
Jul 25, 2025	₱0.670	₱0.670	₱0.610	2K shares	₱1K	+₱0.07	+9.84%
Jul 24, 2025	₱0.610	₱0.610	₱0.610	0	₱0	₱0.00	0.00%
Jul 23, 2025	₱0.610	₱0.610	₱0.610	0	₱0	₱0.00	0.00%
Jul 22, 2025	₱0.610	₱0.610	₱0.610	0	₱0	₱0.00	0.00%
Jul 21, 2025	₱0.610	₱0.610	₱0.610	0	₱0	₱0.00	0.00%
Jul 18, 2025	₱0.610	₱0.610	₱0.610	0	₱0	₱0.00	0.00%
Jul 17, 2025	₱0.610	₱0.610	₱0.610	0	₱0	₱0.00	0.00%
Jul 16, 2025	₱0.610	₱0.610	₱0.610	0	₱0	₱0.00	0.00%
Jul 15, 2025	₱0.610	₱0.610	₱0.600	360K shares	₱220K	+₱0.01	+1.67%
Jul 14, 2025	₱0.600	₱0.600	₱0.600	0	₱0	₱0.00	0.00%
Jul 11, 2025	₱0.600	₱0.600	₱0.600	0	₱0	₱0.00	0.00%
Jul 10, 2025	₱0.600	₱0.600	₱0.600	0	₱0	₱0.00	0.00%
Jul 09, 2025	₱0.600	₱0.600	₱0.600	0	₱0	₱0.00	0.00%
Jul 08, 2025	₱0.600	₱0.600	₱0.600	0	₱0	₱0.00	0.00%
Jul 07, 2025	₱0.600	₱0.600	₱0.600	0	₱0	₱0.00	0.00%
Jul 04, 2025	₱0.600	₱0.600	₱0.600	0	₱0	₱0.00	0.00%
Jul 03, 2025	₱0.600	₱0.610	₱0.600	71K shares	₱43K	-₱0.01	-1.64%
Jul 02, 2025	₱0.610	₱0.610	₱0.610	0	₱0	₱0.00	0.00%
Jul 01, 2025	₱0.610	₱0.610	₱0.600	200K shares	₱122K	+₱0.01	+1.67%
Jun 30, 2025	₱0.600	₱0.600	₱0.600	0	₱0	₱0.00	0.00%
Jun 27, 2025	₱0.600	₱0.600	₱0.600	0	₱0	₱0.00	0.00%
Jun 26, 2025	₱0.600	₱0.600	₱0.600	0	₱0	₱0.00	0.00%
Jun 25, 2025	₱0.600	₱0.600	₱0.600	0	₱0	₱0.00	0.00%
Jun 24, 2025	₱0.600	₱0.600	₱0.600	0	₱0	₱0.00	0.00%
Jun 23, 2025	₱0.600	₱0.600	₱0.600	0	₱0	₱0.00	0.00%
Jun 20, 2025	₱0.600	₱0.600	₱0.600	0	₱0	₱0.00	0.00%
Jun 19, 2025	₱0.600	₱0.600	₱0.600	1K shares	₱600	₱0.00	0.00%
Jun 18, 2025	₱0.600	₱0.600	₱0.600	0	₱0	₱0.00	0.00%
Jun 17, 2025	₱0.600	₱0.600	₱0.600	0	₱0	₱0.00	0.00%
Jun 16, 2025	₱0.600	₱0.600	₱0.600	0	₱0	₱0.00	0.00%
Jun 13, 2025	₱0.600	₱0.600	₱0.600	0	₱0	₱0.00	0.00%
Jun 11, 2025	₱0.600	₱0.600	₱0.600	0	₱0	₱0.00	0.00%
Jun 10, 2025	₱0.600	₱0.600	₱0.600	0	₱0	₱0.00	0.00%
Jun 09, 2025	₱0.600	₱0.600	₱0.600	1K shares	₱600	₱0.00	0.00%
Jun 05, 2025	₱0.600	₱0.600	₱0.600	0	₱0	₱0.00	0.00%
Jun 04, 2025	₱0.600	₱0.600	₱0.600	2K shares	₱1K	₱0.00	0.00%
Jun 03, 2025	₱0.600	₱0.600	₱0.600	0	₱0	₱0.00	0.00%
Jun 02, 2025	₱0.600	₱0.600	₱0.600	0	₱0	₱0.00	0.00%
May 30, 2025	₱0.600	₱0.610	₱0.600	10K shares	₱6K	-₱0.01	-1.64%
May 29, 2025	₱0.610	₱0.610	₱0.610	0	₱0	₱0.00	0.00%
May 28, 2025	₱0.610	₱0.610	₱0.610	0	₱0	₱0.00	0.00%
May 27, 2025	₱0.610	₱0.610	₱0.610	0	₱0	₱0.00	0.00%
May 26, 2025	₱0.610	₱0.610	₱0.610	0	₱0	₱0.00	0.00%
May 23, 2025	₱0.610	₱0.680	₱0.610	50K shares	₱31K	-₱0.06	-10.29%
May 22, 2025	₱0.680	₱0.680	₱0.680	0	₱0	₱0.00	0.00%
May 21, 2025	₱0.680	₱0.680	₱0.680	0	₱0	₱0.00	0.00%
May 20, 2025	₱0.680	₱0.680	₱0.680	0	₱0	₱0.00	0.00%
May 19, 2025	₱0.680	₱0.680	₱0.680	0	₱0	₱0.00	0.00%
May 16, 2025	₱0.680	₱0.690	₱0.680	3K shares	₱2K	-₱0.01	-1.45%
May 15, 2025	₱0.690	₱0.690	₱0.690	0	₱0	₱0.00	0.00%
May 14, 2025	₱0.690	₱0.690	₱0.690	0	₱0	₱0.00	0.00%
May 13, 2025	₱0.690	₱0.690	₱0.690	0	₱0	₱0.00	0.00%
May 09, 2025	₱0.690	₱0.690	₱0.690	0	₱0	₱0.00	0.00%
May 08, 2025	₱0.690	₱0.690	₱0.600	200K shares	₱129K	+₱0.08	+11.29%
May 07, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
May 06, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
May 05, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
May 02, 2025	₱0.620	₱0.690	₱0.620	2K shares	₱1K	-₱0.06	-10.14%
Apr 30, 2025	₱0.690	₱0.690	₱0.620	2K shares	₱1K	+₱0.08	+11.29%
Apr 29, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
Apr 28, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
Apr 25, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
Apr 24, 2025	₱0.620	₱0.620	₱0.620	1K shares	₱620	₱0.00	0.00%
Apr 23, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
Apr 22, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
Apr 21, 2025	₱0.620	₱0.690	₱0.620	6K shares	₱4K	-₱0.06	-10.14%
Apr 16, 2025	₱0.690	₱0.690	₱0.620	50K shares	₱35K	+₱0.08	+11.29%
Apr 15, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
Apr 14, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
Apr 11, 2025	₱0.620	₱0.690	₱0.620	3K shares	₱2K	-₱0.06	-10.14%
Apr 10, 2025	₱0.690	₱0.690	₱0.690	0	₱0	₱0.00	0.00%
Apr 08, 2025	₱0.690	₱0.690	₱0.630	2K shares	₱1K	+₱0.07	+9.52%
Apr 07, 2025	₱0.630	₱0.630	₱0.630	0	₱0	₱0.00	0.00%
Apr 04, 2025	₱0.630	₱0.630	₱0.630	0	₱0	₱0.00	0.00%
Apr 03, 2025	₱0.630	₱0.690	₱0.620	24K shares	₱17K	+₱0.01	+1.61%
Apr 02, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
Mar 31, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
Mar 28, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
Mar 27, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
Mar 26, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
Mar 25, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
Mar 24, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
Mar 21, 2025	₱0.620	₱0.620	₱0.620	2K shares	₱1K	₱0.00	0.00%
Mar 20, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
Mar 19, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
Mar 18, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
Mar 17, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
Mar 14, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
Mar 13, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
Mar 12, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
Mar 11, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
Mar 10, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
Mar 07, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
Mar 06, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
Mar 05, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
Mar 04, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
Mar 03, 2025	₱0.620	₱0.620	₱0.620	8K shares	₱5K	₱0.00	0.00%
Feb 28, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
Feb 27, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
Feb 26, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
Feb 25, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
Feb 24, 2025	₱0.620	₱0.620	₱0.600	100K shares	₱62K	+₱0.02	+3.33%
Feb 21, 2025	₱0.600	₱0.600	₱0.600	0	₱0	₱0.00	0.00%
Feb 20, 2025	₱0.600	₱0.600	₱0.600	0	₱0	₱0.00	0.00%
Feb 19, 2025	₱0.600	₱0.600	₱0.600	0	₱0	₱0.00	0.00%
Feb 18, 2025	₱0.600	₱0.600	₱0.600	0	₱0	₱0.00	0.00%
Feb 17, 2025	₱0.600	₱0.600	₱0.600	0	₱0	₱0.00	0.00%
Feb 14, 2025	₱0.600	₱0.600	₱0.600	0	₱0	₱0.00	0.00%
Feb 13, 2025	₱0.600	₱0.690	₱0.600	1K shares	₱600	-₱0.08	-13.04%
Feb 12, 2025	₱0.690	₱0.690	₱0.680	21K shares	₱14K	+₱0.01	+1.47%
Feb 11, 2025	₱0.680	₱0.680	₱0.680	0	₱0	₱0.00	0.00%
Feb 10, 2025	₱0.680	₱0.680	₱0.610	3K shares	₱2K	+₱0.08	+11.48%
Feb 07, 2025	₱0.610	₱0.610	₱0.610	0	₱0	₱0.00	0.00%
Feb 06, 2025	₱0.610	₱0.610	₱0.610	0	₱0	₱0.00	0.00%
Feb 05, 2025	₱0.610	₱0.610	₱0.610	0	₱0	₱0.00	0.00%
Feb 04, 2025	₱0.610	₱0.610	₱0.610	30K shares	₱18K	₱0.00	0.00%
Feb 03, 2025	₱0.610	₱0.680	₱0.610	5K shares	₱3K	-₱0.06	-10.29%
Jan 31, 2025	₱0.680	₱0.680	₱0.610	15K shares	₱10K	+₱0.08	+11.48%
Jan 30, 2025	₱0.610	₱0.610	₱0.610	10K shares	₱6K	₱0.00	0.00%
Jan 28, 2025	₱0.610	₱0.610	₱0.610	10K shares	₱6K	₱0.00	0.00%
Jan 27, 2025	₱0.610	₱0.610	₱0.610	10K shares	₱6K	₱0.00	0.00%
Jan 24, 2025	₱0.610	₱0.610	₱0.600	10K shares	₱6K	+₱0.01	+1.67%
Jan 23, 2025	₱0.600	₱0.600	₱0.600	0	₱0	₱0.00	0.00%
Jan 22, 2025	₱0.600	₱0.600	₱0.600	10K shares	₱6K	₱0.00	0.00%
Jan 21, 2025	₱0.600	₱0.600	₱0.600	10K shares	₱6K	₱0.00	0.00%
Jan 20, 2025	₱0.600	₱0.600	₱0.600	0	₱0	₱0.00	0.00%
Jan 17, 2025	₱0.600	₱0.600	₱0.600	0	₱0	₱0.00	0.00%
Jan 16, 2025	₱0.600	₱0.600	₱0.600	0	₱0	₱0.00	0.00%
Jan 15, 2025	₱0.600	₱0.600	₱0.600	0	₱0	₱0.00	0.00%
Jan 14, 2025	₱0.600	₱0.600	₱0.600	0	₱0	₱0.00	0.00%
Jan 13, 2025	₱0.600	₱0.600	₱0.600	1K shares	₱600	₱0.00	0.00%
Jan 10, 2025	₱0.600	₱0.600	₱0.600	0	₱0	₱0.00	0.00%
Jan 09, 2025	₱0.600	₱0.600	₱0.600	0	₱0	₱0.00	0.00%
Jan 08, 2025	₱0.600	₱0.620	₱0.600	99K shares	₱59K	-₱0.02	-3.23%
Jan 07, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
Jan 06, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
Jan 03, 2025	₱0.620	₱0.620	₱0.620	0	₱0	₱0.00	0.00%
Jan 02, 2025	₱0.620	₱0.650	₱0.620	1K shares	₱620	-₱0.03	-4.62%
Dec 27, 2024	₱0.650	₱0.650	₱0.630	1K shares	₱650	+₱0.02	+3.17%
Dec 26, 2024	₱0.630	₱0.630	₱0.630	0	₱0	₱0.00	0.00%
Dec 23, 2024	₱0.630	₱0.630	₱0.630	0	₱0	₱0.00	0.00%
Dec 20, 2024	₱0.630	₱0.630	₱0.620	10K shares	₱6K	+₱0.01	+1.61%
Dec 19, 2024	₱0.620	₱0.690	₱0.620	3.02M shares	₱2.08 Million	-₱0.05	-8.82%
Dec 18, 2024	₱0.680	₱0.680	₱0.610	79K shares	₱53K	+₱0.08	+11.48%
Dec 17, 2024	₱0.610	₱0.610	₱0.610	0	₱0	₱0.00	0.00%
Dec 16, 2024	₱0.610	₱0.610	₱0.610	0	₱0	₱0.00	0.00%
Dec 13, 2024	₱0.610	₱0.630	₱0.610	200K shares	₱122K	-₱0.02	-3.17%
Dec 12, 2024	₱0.630	₱0.630	₱0.600	2K shares	₱1K	+₱0.03	+5.00%
Dec 11, 2024	₱0.600	₱0.600	₱0.600	0	₱0	₱0.00	0.00%
Dec 10, 2024	₱0.600	₱0.600	₱0.600	0	₱0	₱0.00	0.00%
Dec 09, 2024	₱0.600	₱0.690	₱0.600	50K shares	₱30K	-₱0.08	-13.04%
Dec 06, 2024	₱0.690	₱0.690	₱0.690	0	₱0	₱0.00	0.00%
Dec 05, 2024	₱0.690	₱0.690	₱0.690	0	₱0	₱0.00	0.00%
Dec 04, 2024	₱0.690	₱0.690	₱0.690	0	₱0	₱0.00	0.00%
Dec 03, 2024	₱0.690	₱0.690	₱0.690	0	₱0	₱0.00	0.00%
Dec 02, 2024	₱0.690	₱0.690	₱0.600	32K shares	₱19K	₱0.00	0.00%
Nov 29, 2024	₱0.690	₱0.690	₱0.690	0	₱0	₱0.00	0.00%
Nov 28, 2024	₱0.690	₱0.690	₱0.690	0	₱0	₱0.00	0.00%
Nov 27, 2024	₱0.690	₱0.690	₱0.690	0	₱0	₱0.00	0.00%
Nov 26, 2024	₱0.690	₱0.690	₱0.690	4K shares	₱3K	₱0.00	0.00%
Nov 25, 2024	₱0.690	₱0.690	₱0.690	0	₱0	₱0.00	0.00%
Nov 22, 2024	₱0.690	₱0.690	₱0.690	0	₱0	₱0.00	0.00%
Nov 21, 2024	₱0.690	₱0.690	₱0.690	0	₱0	₱0.00	0.00%
Nov 20, 2024	₱0.690	₱0.690	₱0.690	10K shares	₱7K	₱0.00	0.00%

Advanced Filters

Narrow down the FAF historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.

Min Price (₱)

Max Price (₱)

Min Volume

Price Change

Daily Change %

Day of Week

Reset Filters

Price & Volume Charts

Visual representation of FAF historical performance

The price chart displays FAF closing prices along with daily high and low ranges, helping identify price trends and support levels. The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.

Key Milestones

Notable events in FAF price history

Nov

2025

November 20, 2025

Lowest Price

₱0.560

Lowest price of ₱0.560 recorded, marking the period's minimum valuation

Aug

2025

August 28, 2025

Biggest Daily Gain

₱0.670 (+11.67%)

Single-day gain of 11.67% with ₱0.08 price increase, the largest percentage rise in this period, with 1K shares changing hands

May

2025

May 15, 2025

Highest Price

₱0.690

Peak price of ₱0.690 reached during this period, representing the stock's maximum value, with 0 shares traded

Feb

2025

February 13, 2025

Biggest Daily Loss

₱0.600 (-13.04%)

Single-day loss of -13.04% with ₱0.08 price decrease, the largest percentage drop in this period, with 1K shares traded during the decline

Dec

2024

December 19, 2024

Highest Trading Volume

₱0.620 3.02M Shares (₱1.87M total value)

Most actively traded day with 3.02M shares (₱1.87M total value) at ₱0.620 per share, indicating peak investor activity

Historical Insights

Statistical analysis of FAF price movements

Price Volatility

High

FAF showed high volatility with a standard deviation of 3.35% in daily price changes, reflecting significant price swings and higher risk during this period.

Overall Trend

downward

The stock price exhibited an downward trend from November 20, 2024 to November 20, 2025, showing price depreciation and negative momentum during this timeframe.

Trading Days Analysis

245 Trading Days

During the 245 trading days analyzed, FAF recorded 21 positive days, 21 negative days, and 203 unchanged days, resulting in a win rate of 8.6% for the period.

Average Daily Change

-0.03%

The stock demonstrated an average daily change of -0.03%, reflecting negative average daily performance with downward pressure during this timeframe.

Price Range

₱0.13

The trading range spread for FAF was ₱0.13, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.

Related Stocks

See price history of stocks related to FAF by sector and company group

PSE The Philippine Stock Exchange, Inc. ₱203.00 0.00%

COL COL Financial Group, Inc. ₱1.40 0.00%

V Vantage Equities, Inc. ₱0.890 -1.11%

DHI Dominion Holdings, Inc. ₱1.15 0.00%

NRCP National Reinsurance Corporation of the Philippines ₱0.740 0.00%

FERRO Ferronoux Holdings, Inc. ₱5.15 0.00%

BKR Bright Kindle Resources & Investments Inc. ₱0.600 0.00%

FFI Filipino Fund, Inc. ₱7.52 0.00%

Historical Price Data FAQs

Common questions about FAF stock price history

What is the FAF stock price history page?

The FAF stock price history page provides comprehensive historical trading data for First Abacus Financial Holdings Corp., including daily price movements, trading volumes, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.

How do I use the advanced filters for FAF historical data?

Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.

What do the volatility levels mean in FAF insights?

Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.

How do I interpret the timeline milestones for FAF?

The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.

What are the date range limitations for FAF historical data?

You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).

How can I analyze trading volume patterns for FAF?

Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.

Explore the Philippine Stocks

Stocks by Group

Stocks by Dividend

Stocks by Sector

FAF Stock Price History - First Abacus Financial Holdings Corp.

Price & Volume Charts

Key Milestones

Historical Insights

Related Information

Related Stocks

Historical Price Data FAQs