FAF Stock Price History - First Abacus Financial Holdings Corp.

Advanced Filters
Best Day
₱0.620
October 23, 2025
Worst Day
₱0.560
October 30, 2025
Average Volume
108.2K
Daily Average
Most Traded
1.6M
October 15, 2025
Date Close High Low Volume Value Change Change %
Oct 30, 2025 ₱0.560 ₱0.560 ₱0.560 0 ₱0.00 0.00 0.00%
Oct 29, 2025 ₱0.560 ₱0.560 ₱0.560 0 ₱0.00 0.00 0.00%
Oct 28, 2025 ₱0.560 ₱0.560 ₱0.560 0 ₱0.00 0.00 0.00%
Oct 27, 2025 ₱0.560 ₱0.560 ₱0.560 0 ₱0.00 0.00 0.00%
Oct 24, 2025 ₱0.560 ₱0.620 ₱0.560 50,000 ₱28,010.00 -0.05 -9.68%
Oct 23, 2025 ₱0.620 ₱0.620 ₱0.620 0 ₱0.00 0.00 0.00%
Oct 22, 2025 ₱0.620 ₱0.620 ₱0.620 0 ₱0.00 0.00 0.00%
Oct 21, 2025 ₱0.620 ₱0.620 ₱0.620 0 ₱0.00 0.00 0.00%
Oct 20, 2025 ₱0.620 ₱0.620 ₱0.620 0 ₱0.00 0.00 0.00%
Oct 17, 2025 ₱0.620 ₱0.620 ₱0.620 0 ₱0.00 0.00 0.00%
Oct 16, 2025 ₱0.620 ₱0.620 ₱0.620 100,000 ₱62,000.00 0.00 0.00%
Oct 15, 2025 ₱0.620 ₱0.620 ₱0.620 1,600,000 ₱992,000.00 0.00 0.00%
Oct 14, 2025 ₱0.620 ₱0.620 ₱0.620 0 ₱0.00 0.00 0.00%
Oct 13, 2025 ₱0.620 ₱0.620 ₱0.620 1,000 ₱620.00 +0.01 +1.64%
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%
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