FAF Stock Price History - First Abacus Financial Holdings Corp.

Advanced Filters
Best Day
₱0.670
September 11, 2025
Worst Day
₱0.570
October 09, 2025
Average Volume
61.2K
Daily Average
Most Traded
400.0K
September 24, 2025
Date Close High Low Volume Value Change Change %
Oct 10, 2025 ₱0.610 ₱0.610 ₱0.570 22,000 ₱13,420.00 +0.04 +7.02%
Oct 09, 2025 ₱0.570 ₱0.570 ₱0.570 0 ₱0.00 0.00 0.00%
Oct 08, 2025 ₱0.570 ₱0.580 ₱0.570 200,000 ₱114,000.00 -0.01 -1.72%
Oct 07, 2025 ₱0.580 ₱0.580 ₱0.580 180,000 ₱104,400.00 0.00 0.00%
Oct 06, 2025 ₱0.580 ₱0.590 ₱0.580 227,000 ₱133,880.00 -0.01 -1.69%
Oct 03, 2025 ₱0.590 ₱0.590 ₱0.590 0 ₱0.00 0.00 0.00%
Oct 02, 2025 ₱0.590 ₱0.590 ₱0.590 0 ₱0.00 0.00 0.00%
Oct 01, 2025 ₱0.590 ₱0.590 ₱0.590 0 ₱0.00 0.00 0.00%
Sep 30, 2025 ₱0.590 ₱0.590 ₱0.590 0 ₱0.00 0.00 0.00%
Sep 29, 2025 ₱0.590 ₱0.590 ₱0.590 0 ₱0.00 0.00 0.00%
Sep 26, 2025 ₱0.590 ₱0.610 ₱0.590 300,000 ₱180,000.00 -0.02 -3.28%
Sep 25, 2025 ₱0.610 ₱0.610 ₱0.610 0 ₱0.00 0.00 0.00%
Sep 24, 2025 ₱0.610 ₱0.610 ₱0.610 400,000 ₱244,000.00 0.00 0.00%
Sep 23, 2025 ₱0.610 ₱0.610 ₱0.610 0 ₱0.00 0.00 0.00%
Sep 22, 2025 ₱0.610 ₱0.610 ₱0.610 0 ₱0.00 0.00 0.00%
Sep 19, 2025 ₱0.610 ₱0.610 ₱0.610 0 ₱0.00 0.00 0.00%
Sep 18, 2025 ₱0.610 ₱0.610 ₱0.610 0 ₱0.00 0.00 0.00%
Sep 17, 2025 ₱0.610 ₱0.610 ₱0.610 0 ₱0.00 0.00 0.00%
Sep 16, 2025 ₱0.610 ₱0.610 ₱0.610 1,000 ₱610.00 0.00 0.00%
Sep 15, 2025 ₱0.610 ₱0.660 ₱0.610 5,000 ₱3,200.00 0.00 0.00%
Sep 12, 2025 ₱0.610 ₱0.670 ₱0.610 11,000 ₱6,710.00 -0.05 -8.96%
Sep 11, 2025 ₱0.670 ₱0.670 ₱0.670 1,000 ₱670.00 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