- Stock Price
- Price History
- Dividends
- Dividend History
FB Stock Price History - San Miguel Food and Beverage, Inc.
Best Day (1Y)
₱56.00
January 19, 2026
Worst Day (1Y)
₱49.00
June 10, 2026
Average Volume (1Y)
91K
Daily Average
Most Traded (1Y)
1.01M
April 21, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | ₱49.10 | ₱50.00 | ₱48.90 | 40K shares | ₱1.99 Million | +₱0.10 | +0.20% |
| Jun 10, 2026 | ₱49.00 | ₱51.10 | ₱48.90 | 179K shares | ₱8.86 Million | -₱1.83 | -3.73% |
| Jun 09, 2026 | ₱50.90 | ₱51.30 | ₱50.50 | 91K shares | ₱4.64 Million | -₱0.05 | -0.10% |
| Jun 08, 2026 | ₱50.95 | ₱51.30 | ₱50.80 | 48K shares | ₱2.44 Million | -₱0.45 | -0.88% |
| Jun 05, 2026 | ₱51.40 | ₱51.75 | ₱51.05 | 15K shares | ₱787K | +₱0.10 | +0.19% |
| Jun 04, 2026 | ₱51.30 | ₱51.60 | ₱51.25 | 11K shares | ₱588K | -₱0.20 | -0.39% |
| Jun 03, 2026 | ₱51.50 | ₱52.00 | ₱51.45 | 12K shares | ₱640K | -₱0.49 | -0.96% |
| Jun 02, 2026 | ₱52.00 | ₱52.00 | ₱51.60 | 7K shares | ₱338K | +₱0.41 | +0.78% |
| Jun 01, 2026 | ₱51.60 | ₱52.00 | ₱51.50 | 5K shares | ₱282K | -₱0.44 | -0.86% |
| May 29, 2026 | ₱52.05 | ₱52.10 | ₱51.25 | 13K shares | ₱671K | +₱0.40 | +0.77% |
| May 28, 2026 | ₱51.65 | ₱52.70 | ₱51.65 | 23K shares | ₱1.17 Million | -₱1.03 | -1.99% |
| May 26, 2026 | ₱52.70 | ₱52.70 | ₱51.50 | 62K shares | ₱3.26 Million | +₱0.76 | +1.44% |
| May 25, 2026 | ₱51.95 | ₱52.00 | ₱51.40 | 10K shares | ₱496K | +₱0.15 | +0.29% |
| May 22, 2026 | ₱51.80 | ₱51.85 | ₱51.35 | 4K shares | ₱228K | +₱0.71 | +1.37% |
| May 21, 2026 | ₱51.10 | ₱51.35 | ₱51.00 | 26K shares | ₱1.33 Million | -₱0.25 | -0.49% |
| May 20, 2026 | ₱51.35 | ₱52.15 | ₱51.35 | 41K shares | ₱2.13 Million | -₱0.79 | -1.53% |
| May 19, 2026 | ₱52.15 | ₱52.40 | ₱51.80 | 80K shares | ₱4.15 Million | +₱0.15 | +0.29% |
| May 18, 2026 | ₱52.00 | ₱52.50 | ₱51.90 | 48K shares | ₱2.52 Million | ₱0.00 | 0.00% |
| May 15, 2026 | ₱52.00 | ₱52.40 | ₱52.00 | 103K shares | ₱5.37 Million | -₱0.40 | -0.76% |
| May 14, 2026 | ₱52.40 | ₱52.50 | ₱52.00 | 36K shares | ₱1.88 Million | +₱0.05 | +0.10% |
| May 13, 2026 | ₱52.35 | ₱52.45 | ₱52.00 | 80K shares | ₱4.17 Million | -₱0.15 | -0.29% |
| May 12, 2026 | ₱52.50 | ₱52.65 | ₱52.40 | 51K shares | ₱2.67 Million | ₱0.00 | 0.00% |
| May 11, 2026 | ₱52.50 | ₱52.65 | ₱52.30 | 79K shares | ₱4.13 Million | ₱0.00 | 0.00% |
| May 08, 2026 | ₱52.50 | ₱52.70 | ₱52.15 | 62K shares | ₱3.26 Million | -₱0.20 | -0.38% |
| May 07, 2026 | ₱52.70 | ₱52.70 | ₱52.05 | 56K shares | ₱2.95 Million | +₱0.61 | +1.15% |
| May 06, 2026 | ₱52.10 | ₱52.10 | ₱51.85 | 89K shares | ₱4.63 Million | ₱0.00 | 0.00% |
| May 05, 2026 | ₱52.10 | ₱52.30 | ₱51.80 | 19K shares | ₱989K | -₱0.20 | -0.38% |
| May 04, 2026 | ₱52.30 | ₱52.70 | ₱51.75 | 58K shares | ₱3.04 Million | -₱0.10 | -0.19% |
| Apr 30, 2026 | ₱52.40 | ₱52.40 | ₱51.75 | 52K shares | ₱2.73 Million | +₱0.46 | +0.87% |
| Apr 29, 2026 | ₱51.95 | ₱52.20 | ₱51.90 | 38K shares | ₱1.98 Million | ₱0.00 | 0.00% |
| Apr 28, 2026 | ₱51.95 | ₱52.10 | ₱51.80 | 76K shares | ₱3.97 Million | -₱0.15 | -0.29% |
| Apr 27, 2026 | ₱52.10 | ₱52.10 | ₱52.00 | 7K shares | ₱369K | +₱0.10 | +0.19% |
| Apr 24, 2026 | ₱52.00 | ₱52.10 | ₱51.90 | 11K shares | ₱582K | ₱0.00 | 0.00% |
| Apr 23, 2026 | ₱52.00 | ₱52.20 | ₱51.60 | 40K shares | ₱2.10 Million | ₱0.00 | 0.00% |
| Apr 22, 2026 | ₱52.00 | ₱52.30 | ₱51.90 | 34K shares | ₱1.78 Million | ₱0.00 | 0.00% |
| Apr 21, 2026 | ₱52.00 | ₱52.35 | ₱51.95 | 1.01M shares | ₱52.86 Million | -₱0.20 | -0.38% |
| Apr 20, 2026 | ₱52.20 | ₱52.50 | ₱52.00 | 19K shares | ₱969K | +₱0.10 | +0.19% |
| Apr 17, 2026 | ₱52.10 | ₱52.15 | ₱52.00 | 12K shares | ₱632K | ₱0.00 | 0.00% |
| Apr 16, 2026 | ₱52.10 | ₱52.50 | ₱52.00 | 36K shares | ₱1.88 Million | +₱0.10 | +0.19% |
| Apr 15, 2026 | ₱52.00 | ₱52.15 | ₱51.95 | 34K shares | ₱1.75 Million | ₱0.00 | 0.00% |
| Apr 14, 2026 | ₱52.00 | ₱52.60 | ₱51.80 | 42K shares | ₱2.17 Million | ₱0.00 | 0.00% |
| Apr 13, 2026 | ₱52.00 | ₱52.55 | ₱52.00 | 38K shares | ₱1.97 Million | -₱0.20 | -0.38% |
| Apr 10, 2026 | ₱52.20 | ₱52.50 | ₱52.15 | 37K shares | ₱1.91 Million | -₱0.15 | -0.29% |
| Apr 08, 2026 | ₱52.35 | ₱52.50 | ₱52.00 | 8K shares | ₱444K | +₱0.46 | +0.87% |
| Apr 07, 2026 | ₱51.90 | ₱52.00 | ₱51.90 | 44K shares | ₱2.30 Million | -₱0.05 | -0.10% |
| Apr 06, 2026 | ₱51.95 | ₱52.00 | ₱51.90 | 9K shares | ₱484K | -₱0.05 | -0.10% |
| Apr 01, 2026 | ₱52.00 | ₱52.00 | ₱51.25 | 33K shares | ₱1.71 Million | +₱0.15 | +0.29% |
| Mar 31, 2026 | ₱51.85 | ₱52.00 | ₱51.85 | 73K shares | ₱3.79 Million | -₱0.05 | -0.10% |
| Mar 30, 2026 | ₱51.90 | ₱52.50 | ₱51.45 | 35K shares | ₱1.83 Million | -₱0.05 | -0.10% |
| Mar 27, 2026 | ₱51.95 | ₱52.60 | ₱51.90 | 39K shares | ₱2.05 Million | +₱0.10 | +0.19% |
| Mar 26, 2026 | ₱51.85 | ₱52.60 | ₱51.50 | 56K shares | ₱2.92 Million | -₱0.64 | -1.24% |
| Mar 25, 2026 | ₱52.50 | ₱52.70 | ₱52.20 | 44K shares | ₱2.29 Million | +₱0.20 | +0.38% |
| Mar 24, 2026 | ₱52.30 | ₱52.70 | ₱52.30 | 33K shares | ₱1.75 Million | +₱0.30 | +0.58% |
| Mar 23, 2026 | ₱52.00 | ₱52.80 | ₱51.50 | 24K shares | ₱1.26 Million | -₱0.93 | -1.79% |
| Mar 19, 2026 | ₱52.95 | ₱52.95 | ₱52.10 | 16K shares | ₱827K | +₱0.56 | +1.05% |
| Mar 18, 2026 | ₱52.40 | ₱52.50 | ₱52.15 | 25K shares | ₱1.29 Million | +₱0.05 | +0.10% |
| Mar 17, 2026 | ₱52.35 | ₱52.50 | ₱52.10 | 37K shares | ₱1.95 Million | +₱0.05 | +0.10% |
| Mar 16, 2026 | ₱52.30 | ₱52.55 | ₱51.95 | 98K shares | ₱5.15 Million | +₱0.20 | +0.38% |
| Mar 13, 2026 | ₱52.10 | ₱52.65 | ₱52.05 | 16K shares | ₱824K | -₱0.10 | -0.19% |
| Mar 12, 2026 | ₱52.20 | ₱52.65 | ₱52.10 | 10K shares | ₱516K | -₱0.44 | -0.85% |
| Mar 11, 2026 | ₱52.65 | ₱52.70 | ₱52.05 | 22K shares | ₱1.17 Million | -₱0.05 | -0.09% |
| Mar 10, 2026 | ₱52.70 | ₱53.00 | ₱51.60 | 46K shares | ₱2.43 Million | +₱1.12 | +2.13% |
| Mar 09, 2026 | ₱51.60 | ₱53.50 | ₱50.25 | 86K shares | ₱4.43 Million | -₱1.83 | -3.55% |
| Mar 06, 2026 | ₱53.50 | ₱53.95 | ₱53.30 | 19K shares | ₱1.03 Million | ₱0.00 | 0.00% |
| Mar 05, 2026 | ₱53.50 | ₱54.10 | ₱53.35 | 38K shares | ₱2.07 Million | +₱0.10 | +0.19% |
| Mar 04, 2026 | ₱53.40 | ₱54.00 | ₱53.35 | 26K shares | ₱1.38 Million | -₱0.50 | -0.93% |
| Mar 03, 2026 | ₱53.90 | ₱54.45 | ₱53.30 | 65K shares | ₱3.50 Million | -₱0.05 | -0.09% |
| Mar 02, 2026 | ₱53.95 | ₱54.15 | ₱53.35 | 102K shares | ₱5.46 Million | -₱0.20 | -0.37% |
| Feb 27, 2026 | ₱54.15 | ₱54.15 | ₱53.60 | 12K shares | ₱631K | +₱0.50 | +0.93% |
| Feb 26, 2026 | ₱53.65 | ₱54.00 | ₱53.50 | 72K shares | ₱3.86 Million | +₱0.05 | +0.09% |
| Feb 25, 2026 | ₱53.60 | ₱54.20 | ₱53.35 | 70K shares | ₱3.76 Million | +₱0.25 | +0.47% |
| Feb 24, 2026 | ₱53.35 | ₱54.20 | ₱53.30 | 72K shares | ₱3.86 Million | -₱0.69 | -1.30% |
| Feb 23, 2026 | ₱54.05 | ₱54.05 | ₱53.90 | 57K shares | ₱3.09 Million | +₱0.05 | +0.09% |
| Feb 20, 2026 | ₱54.00 | ₱54.05 | ₱53.15 | 69K shares | ₱3.69 Million | +₱0.60 | +1.12% |
| Feb 19, 2026 | ₱53.40 | ₱53.95 | ₱53.10 | 59K shares | ₱3.15 Million | -₱0.79 | -1.48% |
| Feb 18, 2026 | ₱54.20 | ₱54.20 | ₱53.60 | 45K shares | ₱2.41 Million | +₱0.20 | +0.37% |
| Feb 16, 2026 | ₱54.00 | ₱54.10 | ₱53.80 | 43K shares | ₱2.30 Million | -₱0.05 | -0.09% |
| Feb 13, 2026 | ₱54.05 | ₱54.10 | ₱53.95 | 28K shares | ₱1.49 Million | +₱0.15 | +0.28% |
| Feb 12, 2026 | ₱53.90 | ₱54.20 | ₱53.90 | 29K shares | ₱1.58 Million | -₱0.10 | -0.19% |
| Feb 11, 2026 | ₱54.00 | ₱54.20 | ₱53.85 | 121K shares | ₱6.55 Million | +₱0.41 | +0.75% |
| Feb 10, 2026 | ₱53.60 | ₱54.00 | ₱53.55 | 38K shares | ₱2.05 Million | -₱0.20 | -0.37% |
| Feb 09, 2026 | ₱53.80 | ₱54.00 | ₱53.50 | 53K shares | ₱2.83 Million | +₱0.30 | +0.56% |
| Feb 06, 2026 | ₱53.50 | ₱54.00 | ₱53.20 | 78K shares | ₱4.19 Million | -₱0.10 | -0.19% |
| Feb 05, 2026 | ₱53.60 | ₱54.00 | ₱53.20 | 43K shares | ₱2.30 Million | +₱0.10 | +0.19% |
| Feb 04, 2026 | ₱53.50 | ₱54.00 | ₱53.00 | 13K shares | ₱692K | +₱0.50 | +0.94% |
| Feb 03, 2026 | ₱53.00 | ₱53.50 | ₱53.00 | 29K shares | ₱1.55 Million | -₱0.15 | -0.28% |
| Feb 02, 2026 | ₱53.15 | ₱53.20 | ₱52.80 | 93K shares | ₱4.94 Million | -₱0.05 | -0.09% |
| Jan 30, 2026 | ₱53.20 | ₱53.50 | ₱52.85 | 30K shares | ₱1.59 Million | +₱0.25 | +0.47% |
| Jan 29, 2026 | ₱52.95 | ₱53.00 | ₱52.75 | 109K shares | ₱5.77 Million | ₱0.00 | 0.00% |
| Jan 28, 2026 | ₱52.95 | ₱54.50 | ₱52.80 | 111K shares | ₱5.92 Million | -₱0.84 | -1.58% |
| Jan 27, 2026 | ₱53.80 | ₱54.50 | ₱53.80 | 41K shares | ₱2.21 Million | -₱0.89 | -1.65% |
| Jan 26, 2026 | ₱54.70 | ₱55.75 | ₱54.40 | 71K shares | ₱3.88 Million | -₱0.79 | -1.44% |
| Jan 23, 2026 | ₱55.50 | ₱55.60 | ₱55.20 | 15K shares | ₱829K | -₱0.10 | -0.18% |
| Jan 22, 2026 | ₱55.60 | ₱55.70 | ₱55.20 | 19K shares | ₱1.04 Million | +₱0.10 | +0.18% |
| Jan 21, 2026 | ₱55.50 | ₱55.70 | ₱55.05 | 11K shares | ₱602K | -₱0.20 | -0.36% |
| Jan 20, 2026 | ₱55.70 | ₱56.00 | ₱55.50 | 18K shares | ₱998K | -₱0.30 | -0.54% |
| Jan 19, 2026 | ₱56.00 | ₱56.00 | ₱55.00 | 27K shares | ₱1.52 Million | ₱0.00 | 0.00% |
| Jan 16, 2026 | ₱56.00 | ₱56.00 | ₱54.50 | 95K shares | ₱5.29 Million | +₱1.54 | +2.75% |
| Jan 15, 2026 | ₱54.50 | ₱56.00 | ₱54.50 | 40K shares | ₱2.20 Million | -₱1.46 | -2.68% |
| Jan 14, 2026 | ₱56.00 | ₱56.00 | ₱55.30 | 252K shares | ₱14.09 Million | ₱0.00 | 0.00% |
| Jan 13, 2026 | ₱56.00 | ₱56.00 | ₱55.50 | 105K shares | ₱5.87 Million | +₱0.15 | +0.27% |
| Jan 12, 2026 | ₱55.85 | ₱56.15 | ₱55.30 | 16K shares | ₱920K | -₱0.15 | -0.27% |
| Jan 09, 2026 | ₱56.00 | ₱56.10 | ₱55.75 | 13K shares | ₱739K | +₱0.05 | +0.09% |
| Jan 08, 2026 | ₱55.95 | ₱55.95 | ₱55.00 | 125K shares | ₱6.96 Million | +₱0.50 | +0.90% |
| Jan 07, 2026 | ₱55.45 | ₱55.90 | ₱55.35 | 16K shares | ₱908K | -₱0.35 | -0.63% |
| Jan 06, 2026 | ₱55.80 | ₱55.80 | ₱54.70 | 34K shares | ₱1.88 Million | +₱0.10 | +0.18% |
| Jan 05, 2026 | ₱55.70 | ₱55.70 | ₱54.30 | 110K shares | ₱6.08 Million | +₱0.40 | +0.72% |
| Jan 02, 2026 | ₱55.30 | ₱55.40 | ₱55.00 | 37K shares | ₱2.03 Million | +₱0.30 | +0.55% |
| Dec 29, 2025 | ₱55.00 | ₱55.40 | ₱53.10 | 125K shares | ₱6.84 Million | -₱0.40 | -0.72% |
| Dec 26, 2025 | ₱55.40 | ₱56.00 | ₱54.90 | 18K shares | ₱1.02 Million | -₱0.54 | -0.98% |
| Dec 23, 2025 | ₱55.95 | ₱55.95 | ₱53.10 | 99K shares | ₱5.46 Million | +₱0.97 | +1.73% |
| Dec 22, 2025 | ₱55.00 | ₱55.45 | ₱54.20 | 35K shares | ₱1.92 Million | +₱0.81 | +1.48% |
| Dec 19, 2025 | ₱54.20 | ₱56.00 | ₱54.00 | 215K shares | ₱11.85 Million | -₱0.79 | -1.45% |
| Dec 18, 2025 | ₱55.00 | ₱55.00 | ₱53.05 | 116K shares | ₱6.35 Million | +₱1.02 | +1.85% |
| Dec 17, 2025 | ₱54.00 | ₱54.50 | ₱53.00 | 51K shares | ₱2.72 Million | -₱0.20 | -0.37% |
| Dec 16, 2025 | ₱54.20 | ₱54.90 | ₱54.05 | 103K shares | ₱5.60 Million | -₱0.49 | -0.91% |
| Dec 15, 2025 | ₱54.70 | ₱54.70 | ₱53.75 | 138K shares | ₱7.49 Million | ₱0.00 | 0.00% |
| Dec 12, 2025 | ₱54.70 | ₱54.70 | ₱53.25 | 102K shares | ₱5.51 Million | +₱0.30 | +0.55% |
| Dec 11, 2025 | ₱54.40 | ₱54.85 | ₱53.15 | 351K shares | ₱19.09 Million | +₱0.40 | +0.74% |
| Dec 10, 2025 | ₱54.00 | ₱54.00 | ₱51.50 | 336K shares | ₱17.84 Million | +₱1.54 | +2.86% |
| Dec 09, 2025 | ₱52.50 | ₱52.80 | ₱51.95 | 204K shares | ₱10.71 Million | -₱0.30 | -0.57% |
| Dec 05, 2025 | ₱52.80 | ₱52.90 | ₱52.30 | 12K shares | ₱648K | +₱0.51 | +0.96% |
| Dec 04, 2025 | ₱52.30 | ₱53.00 | ₱51.95 | 16K shares | ₱813K | -₱0.69 | -1.32% |
| Dec 03, 2025 | ₱53.00 | ₱53.00 | ₱52.40 | 202K shares | ₱10.66 Million | ₱0.00 | 0.00% |
| Dec 02, 2025 | ₱53.00 | ₱53.15 | ₱52.40 | 304K shares | ₱16.08 Million | ₱0.00 | 0.00% |
| Dec 01, 2025 | ₱53.00 | ₱53.00 | ₱51.60 | 320K shares | ₱16.82 Million | +₱1.44 | +2.71% |
| Nov 28, 2025 | ₱51.60 | ₱51.90 | ₱51.10 | 72K shares | ₱3.72 Million | +₱0.25 | +0.49% |
| Nov 27, 2025 | ₱51.35 | ₱52.00 | ₱51.00 | 60K shares | ₱3.08 Million | +₱0.35 | +0.69% |
| Nov 26, 2025 | ₱51.00 | ₱51.45 | ₱50.25 | 278K shares | ₱14.23 Million | +₱0.76 | +1.49% |
| Nov 25, 2025 | ₱50.25 | ₱52.00 | ₱50.50 | 183K shares | ₱9.25 Million | -₱1.64 | -3.27% |
| Nov 24, 2025 | ₱51.95 | ₱52.40 | ₱51.95 | 447K shares | ₱23.23 Million | -₱0.49 | -0.95% |
| Nov 21, 2025 | ₱52.45 | ₱52.55 | ₱52.30 | 925K shares | ₱48.52 Million | +₱0.15 | +0.29% |
| Nov 20, 2025 | ₱52.30 | ₱52.35 | ₱52.25 | 110K shares | ₱5.73 Million | -₱0.05 | -0.10% |
| Nov 19, 2025 | ₱52.35 | ₱52.35 | ₱52.20 | 123K shares | ₱6.42 Million | +₱0.05 | +0.10% |
| Nov 18, 2025 | ₱52.30 | ₱52.35 | ₱51.95 | 83K shares | ₱4.34 Million | +₱0.35 | +0.67% |
| Nov 17, 2025 | ₱51.95 | ₱52.25 | ₱51.00 | 280K shares | ₱14.44 Million | -₱0.05 | -0.10% |
| Nov 14, 2025 | ₱52.00 | ₱52.30 | ₱51.95 | 60K shares | ₱3.11 Million | -₱0.15 | -0.29% |
| Nov 13, 2025 | ₱52.15 | ₱52.45 | ₱52.00 | 82K shares | ₱4.26 Million | +₱0.15 | +0.29% |
| Nov 12, 2025 | ₱52.00 | ₱52.50 | ₱52.00 | 114K shares | ₱5.95 Million | -₱0.49 | -0.95% |
| Nov 11, 2025 | ₱52.50 | ₱52.95 | ₱52.45 | 105K shares | ₱5.52 Million | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱52.50 | ₱52.50 | ₱52.40 | 42K shares | ₱2.23 Million | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱52.50 | ₱52.50 | ₱51.50 | 18K shares | ₱932K | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱52.50 | ₱52.50 | ₱51.95 | 189K shares | ₱9.90 Million | +₱0.50 | +0.96% |
| Nov 05, 2025 | ₱52.00 | ₱52.00 | ₱51.90 | 861K shares | ₱44.75 Million | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱52.00 | ₱52.05 | ₱51.80 | 934K shares | ₱48.55 Million | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱52.00 | ₱52.00 | ₱51.85 | 48K shares | ₱2.47 Million | +₱0.05 | +0.10% |
| Oct 30, 2025 | ₱51.95 | ₱53.00 | ₱51.90 | 110K shares | ₱5.71 Million | -₱1.17 | -2.26% |
| Oct 29, 2025 | ₱53.15 | ₱53.15 | ₱51.90 | 44K shares | ₱2.29 Million | +₱1.17 | +2.21% |
| Oct 28, 2025 | ₱52.00 | ₱52.10 | ₱51.90 | 76K shares | ₱3.94 Million | +₱0.05 | +0.10% |
| Oct 27, 2025 | ₱51.95 | ₱52.30 | ₱51.80 | 47K shares | ₱2.43 Million | -₱0.15 | -0.29% |
| Oct 24, 2025 | ₱52.10 | ₱52.35 | ₱52.10 | 179K shares | ₱9.33 Million | +₱0.15 | +0.29% |
| Oct 23, 2025 | ₱51.95 | ₱52.30 | ₱51.80 | 48K shares | ₱2.52 Million | -₱0.05 | -0.10% |
| Oct 22, 2025 | ₱52.00 | ₱52.60 | ₱51.90 | 31K shares | ₱1.64 Million | -₱0.30 | -0.57% |
| Oct 21, 2025 | ₱52.30 | ₱52.55 | ₱52.00 | 59K shares | ₱3.06 Million | -₱0.30 | -0.57% |
| Oct 20, 2025 | ₱52.60 | ₱52.85 | ₱52.00 | 103K shares | ₱5.41 Million | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱52.60 | ₱52.70 | ₱52.35 | 60K shares | ₱3.16 Million | -₱0.10 | -0.19% |
| Oct 16, 2025 | ₱52.70 | ₱52.75 | ₱52.50 | 346K shares | ₱18.22 Million | +₱0.05 | +0.09% |
| Oct 15, 2025 | ₱52.65 | ₱52.85 | ₱52.15 | 52K shares | ₱2.75 Million | +₱0.15 | +0.29% |
| Oct 14, 2025 | ₱52.50 | ₱52.95 | ₱52.50 | 150K shares | ₱7.92 Million | -₱0.30 | -0.57% |
| Oct 13, 2025 | ₱52.80 | ₱52.95 | ₱52.50 | 74K shares | ₱3.90 Million | +₱0.05 | +0.09% |
| Oct 10, 2025 | ₱52.75 | ₱52.95 | ₱52.15 | 56K shares | ₱2.96 Million | -₱0.20 | -0.38% |
| Oct 09, 2025 | ₱52.95 | ₱52.95 | ₱52.60 | 525K shares | ₱27.80 Million | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱52.95 | ₱52.95 | ₱52.50 | 46K shares | ₱2.45 Million | +₱0.15 | +0.28% |
| Oct 07, 2025 | ₱52.80 | ₱53.00 | ₱52.30 | 120K shares | ₱6.31 Million | -₱0.05 | -0.09% |
| Oct 06, 2025 | ₱52.85 | ₱53.00 | ₱52.70 | 50K shares | ₱2.66 Million | -₱0.10 | -0.19% |
| Oct 03, 2025 | ₱52.95 | ₱53.00 | ₱52.70 | 94K shares | ₱4.98 Million | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱52.95 | ₱53.00 | ₱52.90 | 72K shares | ₱3.84 Million | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱52.95 | ₱53.90 | ₱52.65 | 10K shares | ₱504K | +₱0.05 | +0.09% |
| Sep 30, 2025 | ₱52.90 | ₱53.90 | ₱52.00 | 44K shares | ₱2.28 Million | +₱0.66 | +1.24% |
| Sep 29, 2025 | ₱52.25 | ₱53.00 | ₱52.25 | 55K shares | ₱2.86 Million | -₱0.25 | -0.48% |
| Sep 26, 2025 | ₱52.50 | ₱53.90 | ₱52.00 | 35K shares | ₱1.84 Million | -₱0.45 | -0.85% |
| Sep 25, 2025 | ₱52.95 | ₱54.05 | ₱52.50 | 143K shares | ₱7.66 Million | +₱0.46 | +0.86% |
| Sep 24, 2025 | ₱52.50 | ₱54.00 | ₱52.00 | 137K shares | ₱7.23 Million | -₱1.27 | -2.42% |
| Sep 23, 2025 | ₱53.80 | ₱53.95 | ₱53.00 | 83K shares | ₱4.45 Million | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱53.80 | ₱54.10 | ₱53.75 | 234K shares | ₱12.60 Million | +₱0.10 | +0.19% |
| Sep 19, 2025 | ₱53.70 | ₱54.00 | ₱53.70 | 136K shares | ₱7.32 Million | -₱0.10 | -0.19% |
| Sep 18, 2025 | ₱53.80 | ₱54.00 | ₱53.80 | 79K shares | ₱4.24 Million | -₱0.10 | -0.19% |
| Sep 17, 2025 | ₱53.90 | ₱54.00 | ₱53.55 | 81K shares | ₱4.38 Million | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱53.90 | ₱54.05 | ₱53.55 | 29K shares | ₱1.57 Million | -₱0.05 | -0.09% |
| Sep 15, 2025 | ₱53.95 | ₱54.00 | ₱53.20 | 52K shares | ₱2.80 Million | -₱0.05 | -0.09% |
| Sep 12, 2025 | ₱54.00 | ₱54.00 | ₱53.80 | 59K shares | ₱3.19 Million | +₱0.05 | +0.09% |
| Sep 11, 2025 | ₱53.95 | ₱54.05 | ₱53.85 | 91K shares | ₱4.89 Million | +₱0.05 | +0.09% |
| Sep 10, 2025 | ₱53.90 | ₱54.00 | ₱53.85 | 43K shares | ₱2.34 Million | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱53.90 | ₱53.90 | ₱53.80 | 27K shares | ₱1.45 Million | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱53.90 | ₱54.00 | ₱53.25 | 55K shares | ₱2.97 Million | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱53.90 | ₱54.05 | ₱53.10 | 110K shares | ₱5.91 Million | +₱0.05 | +0.09% |
| Sep 04, 2025 | ₱53.85 | ₱53.85 | ₱53.00 | 22K shares | ₱1.19 Million | +₱0.05 | +0.09% |
| Sep 03, 2025 | ₱53.80 | ₱53.90 | ₱52.40 | 41K shares | ₱2.18 Million | +₱0.81 | +1.51% |
| Sep 02, 2025 | ₱53.00 | ₱54.00 | ₱53.00 | 195K shares | ₱10.47 Million | -₱0.93 | -1.76% |
| Sep 01, 2025 | ₱53.95 | ₱54.00 | ₱53.50 | 73K shares | ₱3.92 Million | +₱0.05 | +0.09% |
| Aug 29, 2025 | ₱53.90 | ₱53.95 | ₱53.25 | 12K shares | ₱661K | +₱0.61 | +1.13% |
| Aug 28, 2025 | ₱53.30 | ₱54.05 | ₱53.25 | 62K shares | ₱3.34 Million | -₱0.20 | -0.37% |
| Aug 27, 2025 | ₱53.50 | ₱54.05 | ₱53.50 | 68K shares | ₱3.65 Million | -₱0.55 | -1.02% |
| Aug 26, 2025 | ₱54.05 | ₱54.05 | ₱53.90 | 94K shares | ₱5.07 Million | +₱0.05 | +0.09% |
| Aug 22, 2025 | ₱54.00 | ₱54.05 | ₱53.80 | 238K shares | ₱12.87 Million | +₱0.10 | +0.19% |
| Aug 20, 2025 | ₱53.90 | ₱54.00 | ₱53.00 | 21K shares | ₱1.11 Million | +₱0.30 | +0.56% |
| Aug 19, 2025 | ₱53.60 | ₱54.50 | ₱53.00 | 59K shares | ₱3.17 Million | -₱1.51 | -2.81% |
| Aug 18, 2025 | ₱55.15 | ₱55.15 | ₱55.00 | 96K shares | ₱5.31 Million | +₱0.05 | +0.09% |
| Aug 15, 2025 | ₱55.10 | ₱55.10 | ₱54.30 | 183K shares | ₱10.05 Million | +₱0.25 | +0.46% |
| Aug 14, 2025 | ₱54.85 | ₱55.00 | ₱54.60 | 40K shares | ₱2.20 Million | -₱0.15 | -0.27% |
| Aug 13, 2025 | ₱55.00 | ₱55.10 | ₱54.20 | 78K shares | ₱4.26 Million | +₱0.45 | +0.82% |
| Aug 12, 2025 | ₱54.55 | ₱54.60 | ₱54.20 | 52K shares | ₱2.82 Million | +₱0.20 | +0.37% |
| Aug 11, 2025 | ₱54.35 | ₱54.50 | ₱54.35 | 29K shares | ₱1.59 Million | -₱0.05 | -0.09% |
| Aug 08, 2025 | ₱54.40 | ₱54.50 | ₱54.20 | 29K shares | ₱1.58 Million | +₱0.15 | +0.28% |
| Aug 07, 2025 | ₱54.25 | ₱54.70 | ₱54.20 | 124K shares | ₱6.72 Million | -₱0.35 | -0.64% |
| Aug 06, 2025 | ₱54.60 | ₱54.75 | ₱54.15 | 33K shares | ₱1.79 Million | +₱0.15 | +0.28% |
| Aug 05, 2025 | ₱54.45 | ₱54.90 | ₱54.10 | 14K shares | ₱759K | +₱0.20 | +0.37% |
| Aug 04, 2025 | ₱54.25 | ₱54.30 | ₱54.00 | 89K shares | ₱4.84 Million | +₱0.05 | +0.09% |
| Aug 01, 2025 | ₱54.20 | ₱54.35 | ₱54.05 | 85K shares | ₱4.60 Million | -₱0.05 | -0.09% |
| Jul 31, 2025 | ₱54.25 | ₱55.00 | ₱54.20 | 51K shares | ₱2.80 Million | -₱0.05 | -0.09% |
| Jul 30, 2025 | ₱54.30 | ₱54.30 | ₱54.05 | 39K shares | ₱2.14 Million | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱54.30 | ₱54.40 | ₱54.25 | 49K shares | ₱2.68 Million | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱54.30 | ₱54.40 | ₱54.05 | 110K shares | ₱5.98 Million | +₱0.20 | +0.37% |
| Jul 25, 2025 | ₱54.10 | ₱54.20 | ₱54.00 | 66K shares | ₱3.55 Million | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱54.10 | ₱54.10 | ₱53.55 | 160K shares | ₱8.64 Million | +₱0.05 | +0.09% |
| Jul 23, 2025 | ₱54.05 | ₱54.05 | ₱53.55 | 43K shares | ₱2.30 Million | +₱0.41 | +0.75% |
| Jul 22, 2025 | ₱53.65 | ₱54.00 | ₱53.65 | 66K shares | ₱3.58 Million | -₱0.35 | -0.65% |
| Jul 21, 2025 | ₱54.00 | ₱54.05 | ₱53.25 | 112K shares | ₱6.05 Million | +₱0.30 | +0.56% |
| Jul 18, 2025 | ₱53.70 | ₱54.00 | ₱53.65 | 27K shares | ₱1.47 Million | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱53.70 | ₱54.00 | ₱53.25 | 80K shares | ₱4.29 Million | -₱0.20 | -0.37% |
| Jul 16, 2025 | ₱53.90 | ₱54.00 | ₱53.50 | 95K shares | ₱5.10 Million | +₱0.10 | +0.19% |
| Jul 15, 2025 | ₱53.80 | ₱54.00 | ₱53.10 | 59K shares | ₱3.16 Million | -₱0.20 | -0.37% |
| Jul 14, 2025 | ₱54.00 | ₱54.10 | ₱53.65 | 74K shares | ₱3.97 Million | -₱0.05 | -0.09% |
| Jul 11, 2025 | ₱54.05 | ₱54.30 | ₱54.00 | 35K shares | ₱1.89 Million | +₱0.15 | +0.28% |
| Jul 10, 2025 | ₱53.90 | ₱54.10 | ₱53.50 | 159K shares | ₱8.57 Million | +₱0.40 | +0.75% |
| Jul 09, 2025 | ₱53.50 | ₱53.90 | ₱53.25 | 66K shares | ₱3.55 Million | +₱0.25 | +0.47% |
| Jul 08, 2025 | ₱53.25 | ₱53.40 | ₱53.10 | 50K shares | ₱2.68 Million | +₱0.15 | +0.28% |
| Jul 07, 2025 | ₱53.10 | ₱53.50 | ₱53.05 | 46K shares | ₱2.43 Million | -₱0.30 | -0.56% |
| Jul 04, 2025 | ₱53.40 | ₱53.40 | ₱52.80 | 92K shares | ₱4.88 Million | +₱0.25 | +0.47% |
| Jul 03, 2025 | ₱53.15 | ₱53.50 | ₱52.50 | 84K shares | ₱4.45 Million | -₱0.30 | -0.56% |
| Jul 02, 2025 | ₱53.45 | ₱53.45 | ₱53.00 | 138K shares | ₱7.37 Million | +₱0.45 | +0.85% |
| Jul 01, 2025 | ₱53.00 | ₱53.50 | ₱52.65 | 156K shares | ₱8.32 Million | +₱0.35 | +0.66% |
| Jun 30, 2025 | ₱52.65 | ₱53.00 | ₱52.10 | 24K shares | ₱1.25 Million | +₱0.61 | +1.15% |
| Jun 27, 2025 | ₱52.05 | ₱52.95 | ₱52.00 | 178K shares | ₱9.30 Million | +₱0.56 | +1.07% |
| Jun 26, 2025 | ₱51.50 | ₱52.10 | ₱51.20 | 191K shares | ₱9.93 Million | +₱0.30 | +0.59% |
| Jun 25, 2025 | ₱51.20 | ₱52.00 | ₱51.00 | 103K shares | ₱5.33 Million | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱51.20 | ₱52.00 | ₱50.75 | 81K shares | ₱4.15 Million | -₱0.50 | -0.97% |
| Jun 23, 2025 | ₱51.70 | ₱51.70 | ₱51.00 | 12K shares | ₱594K | +₱0.10 | +0.19% |
| Jun 20, 2025 | ₱51.60 | ₱51.70 | ₱51.20 | 12K shares | ₱608K | +₱0.20 | +0.39% |
| Jun 19, 2025 | ₱51.40 | ₱52.00 | ₱50.90 | 22K shares | ₱1.12 Million | -₱0.10 | -0.19% |
| Jun 18, 2025 | ₱51.50 | ₱52.00 | ₱51.20 | 38K shares | ₱1.94 Million | -₱0.49 | -0.96% |
| Jun 17, 2025 | ₱52.00 | ₱52.05 | ₱50.90 | 65K shares | ₱3.31 Million | +₱0.20 | +0.39% |
| Jun 16, 2025 | ₱51.80 | ₱52.05 | ₱51.50 | 8K shares | ₱397K | ₱0.00 | 0.00% |
This historical data puts the recent movement of the FB stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where FB sits within its recent range.
Price & Volume Charts
Visual representation of FB historical performance for the selected period
Historical Price Chart
The chart displays FB closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in FB price history for the selected period
Jun
2026
June 10, 2026
Lowest Price
₱49.00
Lowest price of ₱49.00 recorded, marking the period's minimum valuation, with a -3.73% decline on that day
Jun
2026
June 10, 2026
Biggest Daily Loss
₱49.00
(-3.73%)
Single-day loss of -3.73% with ₱1.83 price decrease, the largest percentage drop in this period, with 179K shares traded during the decline
Apr
2026
April 21, 2026
Highest Trading Volume
₱52.00
1.01M Shares (₱52.71M total value)
Most actively traded day with 1.01M shares (₱52.71M total value) at ₱52.00 per share, indicating peak investor activity
Jan
2026
January 19, 2026
Highest Price
₱56.00
Peak price of ₱56.00 reached during this period, representing the stock's maximum value, with 27K shares traded
Dec
2025
December 10, 2025
Biggest Daily Gain
₱54.00
(+2.86%)
Single-day gain of 2.86% with ₱1.54 price increase, the largest percentage rise in this period, with 336K shares changing hands
Historical Insights
Statistical analysis of FB price movements for the selected period
Long-Term Trend (MA200)
Bearish
FB is trading 7.43% below the 200-day Moving Average (₱53.04). This level often acts as dynamic resistance during downtrends.
Price Volatility
Low
FB showed low volatility with a standard deviation of 0.88% in daily price changes, indicating stable and consistent price movements during this period.
Overall Trend
downward
The stock price exhibited an downward trend from June 15, 2025 to June 15, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, FB recorded 109 positive days, 96 negative days, and 38 unchanged days, resulting in a win rate of 44.9% for the period.
Average Daily Change
-0.02%
The stock demonstrated an average daily change of -0.02%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱7.00
The trading range spread for FB was ₱7.00, 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 FB by sector and industry.
Historical Price Data FAQs
Common questions about FB stock price history page
What is the FB stock price history page?
The FB stock price history page provides comprehensive historical trading data for San Miguel Food and Beverage, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is FB's 52-week trading range?
FB has traded between ₱49.00 and ₱56.00 over the past 52 weeks for San Miguel Food and Beverage, Inc., representing a price range of 14.3%. Currently trading at ₱49.10, the stock is 0.2% above its 52-week low and 12.3% below its 52-week high.
How has FB performed year-to-date (YTD)?
Year-to-date in 2026, FB has declined 11.2% from ₱55.30 to ₱49.10 for San Miguel Food and Beverage, Inc.. The stock reached a YTD high of ₱56.00 and a low of ₱49.00.
What is FB's 50-day moving average (MA50)?
The 50-day moving average for San Miguel Food and Beverage, Inc. (FB) is ₱51.86. The stock is currently trading below this level at ₱49.10, which is 5.3% below the 50-day MA.
What is FB's 200-day moving average (MA200)?
The 200-day moving average for San Miguel Food and Beverage, Inc. (FB) is ₱53.04. The stock is currently trading below this key long-term indicator at ₱49.10, which is 7.4% below the 200-day MA.