FAF Stock Price History - First Abacus Financial Holdings Corp.

Advanced Filters
Best Day
₱0.670
August 26, 2025
Worst Day
₱0.600
August 27, 2025
Average Volume
4.8K
Daily Average
Most Traded
88.0K
August 12, 2025
Date Close High Low Volume Value Change Change %
Aug 27, 2025 ₱0.600 ₱0.670 ₱0.600 1,000 ₱600.00 -0.06 -10.45%
Aug 26, 2025 ₱0.670 ₱0.670 ₱0.670 0 ₱0.00 0.00 0.00%
Aug 22, 2025 ₱0.670 ₱0.670 ₱0.670 0 ₱0.00 0.00 0.00%
Aug 20, 2025 ₱0.670 ₱0.670 ₱0.670 0 ₱0.00 0.00 0.00%
Aug 19, 2025 ₱0.670 ₱0.670 ₱0.670 0 ₱0.00 0.00 0.00%
Aug 18, 2025 ₱0.670 ₱0.670 ₱0.670 0 ₱0.00 0.00 0.00%
Aug 15, 2025 ₱0.670 ₱0.670 ₱0.670 0 ₱0.00 0.00 0.00%
Aug 14, 2025 ₱0.670 ₱0.670 ₱0.670 0 ₱0.00 0.00 0.00%
Aug 13, 2025 ₱0.670 ₱0.670 ₱0.670 1,000 ₱670.00 0.00 0.00%
Aug 12, 2025 ₱0.670 ₱0.670 ₱0.600 88,000 ₱55,880.00 +0.08 +11.67%
Aug 11, 2025 ₱0.600 ₱0.600 ₱0.600 0 ₱0.00 0.00 0.00%
Aug 08, 2025 ₱0.600 ₱0.600 ₱0.600 0 ₱0.00 0.00 0.00%
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%
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