FAF Stock Price History - First Abacus Financial Holdings Corp.

Advanced Filters
Best Day
₱0.670
August 01, 2025
Worst Day
₱0.600
August 07, 2025
Average Volume
15.5K
Daily Average
Most Traded
360.0K
July 15, 2025
Date Close High Low Volume Value Change Change %
Aug 07, 2025 ₱0.600 ₱0.600 ₱0.600 0 ₱0.00 0.00 0.00%
Aug 06, 2025 ₱0.600 ₱0.600 ₱0.600 0 ₱0.00 0.00 0.00%
Aug 05, 2025 ₱0.600 ₱0.600 ₱0.600 0 ₱0.00 0.00 0.00%
Aug 04, 2025 ₱0.600 ₱0.600 ₱0.600 10,000 ₱6,000.00 -0.06 -10.45%
Aug 01, 2025 ₱0.670 ₱0.670 ₱0.670 0 ₱0.00 0.00 0.00%
Jul 31, 2025 ₱0.670 ₱0.670 ₱0.670 0 ₱0.00 0.00 0.00%
Jul 30, 2025 ₱0.670 ₱0.670 ₱0.670 0 ₱0.00 0.00 0.00%
Jul 29, 2025 ₱0.670 ₱0.670 ₱0.670 0 ₱0.00 0.00 0.00%
Jul 28, 2025 ₱0.670 ₱0.670 ₱0.670 0 ₱0.00 0.00 0.00%
Jul 25, 2025 ₱0.670 ₱0.670 ₱0.610 2,000 ₱1,340.00 +0.07 +9.84%
Jul 24, 2025 ₱0.610 ₱0.610 ₱0.610 0 ₱0.00 0.00 0.00%
Jul 23, 2025 ₱0.610 ₱0.610 ₱0.610 0 ₱0.00 0.00 0.00%
Jul 22, 2025 ₱0.610 ₱0.610 ₱0.610 0 ₱0.00 0.00 0.00%
Jul 21, 2025 ₱0.610 ₱0.610 ₱0.610 0 ₱0.00 0.00 0.00%
Jul 18, 2025 ₱0.610 ₱0.610 ₱0.610 0 ₱0.00 0.00 0.00%
Jul 17, 2025 ₱0.610 ₱0.610 ₱0.610 0 ₱0.00 0.00 0.00%
Jul 16, 2025 ₱0.610 ₱0.610 ₱0.610 0 ₱0.00 0.00 0.00%
Jul 15, 2025 ₱0.610 ₱0.610 ₱0.600 360,000 ₱219,600.00 +0.01 +1.67%
Jul 14, 2025 ₱0.600 ₱0.600 ₱0.600 0 ₱0.00 0.00 0.00%
Jul 11, 2025 ₱0.600 ₱0.600 ₱0.600 0 ₱0.00 0.00 0.00%
Jul 10, 2025 ₱0.600 ₱0.600 ₱0.600 0 ₱0.00 0.00 0.00%
Jul 09, 2025 ₱0.600 ₱0.600 ₱0.600 0 ₱0.00 0.00 0.00%
Jul 08, 2025 ₱0.600 ₱0.600 ₱0.600 0 ₱0.00 0.00 0.00%
Jul 07, 2025 ₱0.600 ₱0.600 ₱0.600 0 ₱0.00 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.

Reset Filters
 
Explore the Philippine Stocks