FB Stock Price History - San Miguel Food and Beverage, Inc.

Best Day

₱55.15

August 18, 2025

Worst Day

₱49.20

January 30, 2025

Average Volume

85K

Daily Average

Most Traded

3.76M

December 17, 2024

Historical price data for FB stock
Date	Close	High	Low	Trade Volume	Trade Value	Change	Change %
Nov 20, 2025	₱52.25	₱52.35	₱52.25	13K shares	₱669K	-₱0.10	-0.19%
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%
Jun 13, 2025	₱51.80	₱52.00	₱51.40	16K shares	₱828K	+₱0.20	+0.39%
Jun 11, 2025	₱51.60	₱52.05	₱51.50	41K shares	₱2.13 Million	+₱0.10	+0.19%
Jun 10, 2025	₱51.50	₱52.30	₱51.00	86K shares	₱4.42 Million	-₱0.05	-0.10%
Jun 09, 2025	₱51.55	₱52.40	₱51.15	40K shares	₱2.08 Million	-₱0.45	-0.87%
Jun 05, 2025	₱52.00	₱52.00	₱52.00	118K shares	₱6.05 Million	+₱0.50	+0.97%
Jun 04, 2025	₱51.50	₱52.00	₱51.00	17K shares	₱886K	₱0.00	0.00%
Jun 03, 2025	₱51.50	₱52.10	₱50.80	20K shares	₱1.05 Million	₱0.00	0.00%
Jun 02, 2025	₱51.50	₱51.80	₱50.30	46K shares	₱2.38 Million	+₱1.49	+2.90%
May 30, 2025	₱50.05	₱52.00	₱50.05	83K shares	₱4.20 Million	-₱1.69	-3.38%
May 29, 2025	₱51.80	₱52.10	₱51.15	36K shares	₱1.84 Million	₱0.00	0.00%
May 28, 2025	₱51.80	₱52.10	₱51.80	45K shares	₱2.32 Million	-₱0.20	-0.38%
May 27, 2025	₱52.00	₱52.50	₱51.85	11K shares	₱568K	+₱0.15	+0.29%
May 26, 2025	₱51.85	₱52.00	₱51.75	53K shares	₱2.73 Million	₱0.00	0.00%
May 23, 2025	₱51.85	₱52.00	₱51.75	4K shares	₱226K	₱0.00	0.00%
May 22, 2025	₱51.85	₱52.00	₱51.65	12K shares	₱642K	-₱0.15	-0.29%
May 21, 2025	₱52.00	₱52.00	₱51.50	19K shares	₱970K	+₱0.25	+0.48%
May 20, 2025	₱51.75	₱51.85	₱51.55	34K shares	₱1.76 Million	+₱0.15	+0.29%
May 19, 2025	₱51.60	₱51.80	₱51.55	57K shares	₱2.93 Million	-₱0.15	-0.29%
May 16, 2025	₱51.75	₱52.00	₱51.65	29K shares	₱1.53 Million	-₱0.05	-0.10%
May 15, 2025	₱51.80	₱51.95	₱51.70	231K shares	₱11.98 Million	-₱0.10	-0.19%
May 14, 2025	₱51.90	₱52.00	₱51.70	81K shares	₱4.21 Million	₱0.00	0.00%
May 13, 2025	₱51.90	₱52.10	₱51.85	134K shares	₱6.99 Million	-₱0.10	-0.19%
May 09, 2025	₱52.00	₱52.30	₱51.95	176K shares	₱9.16 Million	₱0.00	0.00%
May 08, 2025	₱52.00	₱52.05	₱51.60	181K shares	₱9.40 Million	+₱0.66	+1.27%
May 07, 2025	₱51.35	₱52.00	₱51.30	63K shares	₱3.28 Million	+₱0.05	+0.10%
May 06, 2025	₱51.30	₱51.80	₱51.30	6K shares	₱324K	-₱0.50	-0.97%
May 05, 2025	₱51.80	₱51.95	₱51.25	21K shares	₱1.10 Million	₱0.00	0.00%
May 02, 2025	₱51.80	₱52.25	₱51.70	40K shares	₱2.07 Million	-₱0.10	-0.19%
Apr 30, 2025	₱51.90	₱52.00	₱50.90	12K shares	₱621K	+₱0.71	+1.37%
Apr 29, 2025	₱51.20	₱52.00	₱50.75	11K shares	₱579K	-₱0.69	-1.35%
Apr 28, 2025	₱51.90	₱52.45	₱51.70	15K shares	₱757K	-₱0.30	-0.57%
Apr 25, 2025	₱52.20	₱52.40	₱52.05	8K shares	₱413K	-₱0.20	-0.38%
Apr 24, 2025	₱52.40	₱52.40	₱52.00	65K shares	₱3.39 Million	+₱0.20	+0.38%
Apr 23, 2025	₱52.20	₱52.50	₱51.50	65K shares	₱3.38 Million	-₱0.30	-0.57%
Apr 22, 2025	₱52.50	₱52.50	₱51.00	64K shares	₱3.37 Million	+₱0.45	+0.86%
Apr 21, 2025	₱52.05	₱52.10	₱51.15	41K shares	₱2.13 Million	+₱0.92	+1.76%
Apr 16, 2025	₱51.15	₱52.20	₱50.75	11K shares	₱552K	-₱0.88	-1.73%
Apr 15, 2025	₱52.05	₱52.05	₱50.70	38K shares	₱1.97 Million	+₱0.97	+1.86%
Apr 14, 2025	₱51.10	₱51.10	₱50.60	68K shares	₱3.48 Million	+₱0.81	+1.59%
Apr 11, 2025	₱50.30	₱51.30	₱50.00	25K shares	₱1.25 Million	-₱0.79	-1.57%
Apr 10, 2025	₱51.10	₱51.60	₱50.20	11K shares	₱562K	+₱0.91	+1.79%
Apr 08, 2025	₱50.20	₱50.30	₱49.95	38K shares	₱1.88 Million	+₱0.20	+0.40%
Apr 07, 2025	₱50.00	₱50.95	₱49.85	68K shares	₱3.41 Million	-₱0.98	-1.96%
Apr 04, 2025	₱51.00	₱51.90	₱50.70	34K shares	₱1.73 Million	₱0.00	0.00%
Apr 03, 2025	₱51.00	₱51.90	₱50.55	29K shares	₱1.46 Million	+₱0.30	+0.59%
Apr 02, 2025	₱50.70	₱52.00	₱50.70	40K shares	₱2.02 Million	-₱0.35	-0.69%
Mar 31, 2025	₱51.05	₱51.80	₱51.05	11K shares	₱573K	-₱0.64	-1.26%
Mar 28, 2025	₱51.70	₱52.00	₱51.70	6K shares	₱291K	-₱0.25	-0.48%
Mar 27, 2025	₱51.95	₱52.05	₱51.00	5K shares	₱276K	-₱0.05	-0.10%
Mar 26, 2025	₱52.00	₱53.00	₱51.00	9K shares	₱493K	+₱0.92	+1.76%
Mar 25, 2025	₱51.10	₱52.20	₱51.00	9K shares	₱472K	+₱0.40	+0.79%
Mar 24, 2025	₱50.70	₱51.85	₱50.55	68K shares	₱3.47 Million	-₱1.27	-2.50%
Mar 21, 2025	₱52.00	₱52.00	₱51.75	18K shares	₱954K	+₱0.10	+0.19%
Mar 20, 2025	₱51.90	₱53.05	₱51.80	187K shares	₱9.89 Million	-₱0.74	-1.42%
Mar 19, 2025	₱52.65	₱53.00	₱52.00	8K shares	₱441K	+₱0.15	+0.29%
Mar 18, 2025	₱52.50	₱53.50	₱51.20	251K shares	₱13.31 Million	+₱1.49	+2.84%
Mar 17, 2025	₱51.05	₱51.60	₱51.00	31K shares	₱1.58 Million	-₱0.15	-0.29%
Mar 14, 2025	₱51.20	₱51.55	₱51.00	18K shares	₱909K	-₱0.25	-0.49%
Mar 13, 2025	₱51.45	₱51.60	₱50.00	50K shares	₱2.56 Million	+₱1.44	+2.80%
Mar 12, 2025	₱50.05	₱50.90	₱50.05	41K shares	₱2.04 Million	-₱0.05	-0.10%
Mar 11, 2025	₱50.10	₱50.95	₱50.00	49K shares	₱2.47 Million	₱0.00	0.00%
Mar 10, 2025	₱50.10	₱52.25	₱49.95	89K shares	₱4.54 Million	-₱1.08	-2.15%
Mar 07, 2025	₱51.20	₱52.90	₱51.00	13K shares	₱688K	-₱0.59	-1.16%
Mar 06, 2025	₱51.80	₱51.90	₱50.50	12K shares	₱604K	+₱2.41	+4.65%
Mar 05, 2025	₱49.50	₱51.80	₱49.50	99K shares	₱4.97 Million	-₱1.74	-3.51%
Mar 04, 2025	₱51.30	₱52.00	₱51.10	18K shares	₱942K	-₱0.54	-1.06%
Mar 03, 2025	₱51.85	₱52.95	₱51.50	18K shares	₱912K	+₱0.35	+0.68%
Feb 28, 2025	₱51.50	₱51.90	₱49.50	17K shares	₱890K	+₱2.08	+4.04%
Feb 27, 2025	₱49.50	₱52.90	₱49.50	77K shares	₱3.96 Million	-₱2.47	-4.99%
Feb 26, 2025	₱52.10	₱53.00	₱52.10	12K shares	₱655K	-₱0.89	-1.70%
Feb 25, 2025	₱53.00	₱53.00	₱51.95	146K shares	₱7.73 Million	+₱0.50	+0.95%
Feb 24, 2025	₱52.50	₱52.50	₱51.90	34K shares	₱1.75 Million	+₱0.61	+1.16%
Feb 21, 2025	₱51.90	₱51.90	₱51.20	27K shares	₱1.38 Million	+₱0.81	+1.57%
Feb 20, 2025	₱51.10	₱52.00	₱51.00	35K shares	₱1.79 Million	-₱0.50	-0.97%
Feb 19, 2025	₱51.60	₱52.45	₱51.50	22K shares	₱1.14 Million	-₱0.54	-1.05%
Feb 18, 2025	₱52.15	₱52.45	₱51.60	37K shares	₱1.93 Million	-₱0.15	-0.29%
Feb 17, 2025	₱52.30	₱52.65	₱51.50	44K shares	₱2.31 Million	-₱0.35	-0.66%
Feb 14, 2025	₱52.65	₱53.05	₱52.50	24K shares	₱1.29 Million	-₱0.05	-0.09%
Feb 13, 2025	₱52.70	₱53.15	₱52.55	47K shares	₱2.46 Million	-₱0.05	-0.09%
Feb 12, 2025	₱52.75	₱54.00	₱52.60	57K shares	₱3.05 Million	+₱0.30	+0.57%
Feb 11, 2025	₱52.45	₱52.95	₱52.00	114K shares	₱5.97 Million	+₱0.56	+1.06%
Feb 10, 2025	₱51.90	₱52.30	₱51.40	38K shares	₱1.97 Million	+₱0.50	+0.97%
Feb 07, 2025	₱51.40	₱52.00	₱51.25	148K shares	₱7.62 Million	+₱0.20	+0.39%
Feb 06, 2025	₱51.20	₱51.45	₱51.15	48K shares	₱2.47 Million	₱0.00	0.00%
Feb 05, 2025	₱51.20	₱51.60	₱51.00	46K shares	₱2.38 Million	-₱0.10	-0.19%
Feb 04, 2025	₱51.30	₱51.50	₱50.50	24K shares	₱1.23 Million	+₱0.30	+0.59%
Feb 03, 2025	₱51.00	₱52.50	₱50.00	28K shares	₱1.41 Million	+₱1.02	+2.00%
Jan 31, 2025	₱50.00	₱52.00	₱49.20	27K shares	₱1.33 Million	+₱0.82	+1.63%
Jan 30, 2025	₱49.20	₱51.45	₱49.20	44K shares	₱2.20 Million	-₱1.74	-3.53%
Jan 28, 2025	₱51.00	₱51.45	₱51.00	25K shares	₱1.30 Million	-₱0.20	-0.39%
Jan 27, 2025	₱51.20	₱51.20	₱50.75	54K shares	₱2.73 Million	+₱0.20	+0.39%
Jan 24, 2025	₱51.00	₱51.90	₱50.90	30K shares	₱1.53 Million	+₱0.10	+0.20%
Jan 23, 2025	₱50.90	₱51.80	₱50.80	32K shares	₱1.65 Million	+₱0.40	+0.79%
Jan 22, 2025	₱50.50	₱50.60	₱50.30	21K shares	₱1.03 Million	-₱0.10	-0.20%
Jan 21, 2025	₱50.60	₱51.00	₱50.60	33K shares	₱1.66 Million	-₱0.20	-0.39%
Jan 20, 2025	₱50.80	₱50.80	₱50.25	38K shares	₱1.90 Million	+₱0.55	+1.09%
Jan 17, 2025	₱50.25	₱51.20	₱49.95	111K shares	₱5.60 Million	-₱0.74	-1.47%
Jan 16, 2025	₱51.00	₱51.20	₱50.90	38K shares	₱1.95 Million	₱0.00	0.00%
Jan 15, 2025	₱51.00	₱51.85	₱51.00	50K shares	₱2.56 Million	-₱0.84	-1.64%
Jan 14, 2025	₱51.85	₱52.20	₱51.80	27K shares	₱1.40 Million	-₱0.35	-0.67%
Jan 13, 2025	₱52.20	₱52.70	₱52.15	36K shares	₱1.89 Million	-₱0.30	-0.57%
Jan 10, 2025	₱52.50	₱52.65	₱52.35	33K shares	₱1.71 Million	+₱0.10	+0.19%
Jan 09, 2025	₱52.40	₱52.40	₱52.15	5K shares	₱260K	+₱0.10	+0.19%
Jan 08, 2025	₱52.30	₱52.45	₱52.05	16K shares	₱826K	₱0.00	0.00%
Jan 07, 2025	₱52.30	₱52.70	₱52.15	26K shares	₱1.35 Million	-₱0.40	-0.76%
Jan 06, 2025	₱52.70	₱52.70	₱52.20	151K shares	₱7.90 Million	+₱0.20	+0.38%
Jan 03, 2025	₱52.50	₱52.65	₱52.35	24K shares	₱1.25 Million	+₱0.15	+0.29%
Jan 02, 2025	₱52.35	₱52.75	₱52.20	27K shares	₱1.39 Million	-₱0.40	-0.76%
Dec 27, 2024	₱52.75	₱53.05	₱52.20	12K shares	₱637K	-₱0.15	-0.28%
Dec 26, 2024	₱52.90	₱53.50	₱52.00	17K shares	₱886K	-₱1.08	-2.04%
Dec 23, 2024	₱54.00	₱54.00	₱50.85	97K shares	₱5.16 Million	+₱3.52	+6.51%
Dec 20, 2024	₱50.70	₱51.60	₱50.65	46K shares	₱2.33 Million	-₱0.30	-0.59%
Dec 19, 2024	₱51.00	₱51.80	₱51.00	18K shares	₱928K	-₱0.79	-1.54%
Dec 18, 2024	₱51.80	₱51.80	₱51.65	18K shares	₱946K	₱0.00	0.00%
Dec 17, 2024	₱51.80	₱52.00	₱51.00	3.76M shares	₱194.77 Million	-₱0.10	-0.19%
Dec 16, 2024	₱51.90	₱52.20	₱51.70	12K shares	₱642K	-₱0.30	-0.57%
Dec 13, 2024	₱52.20	₱52.20	₱51.60	72K shares	₱3.73 Million	+₱0.10	+0.19%
Dec 12, 2024	₱52.10	₱52.80	₱51.80	41K shares	₱2.14 Million	-₱0.64	-1.23%
Dec 11, 2024	₱52.75	₱52.85	₱52.70	57K shares	₱3.00 Million	-₱0.15	-0.28%
Dec 10, 2024	₱52.90	₱53.70	₱52.60	18K shares	₱976K	-₱1.03	-1.95%
Dec 09, 2024	₱53.95	₱54.10	₱53.90	4K shares	₱238K	-₱0.15	-0.28%
Dec 06, 2024	₱54.10	₱55.05	₱53.30	79K shares	₱4.34 Million	+₱0.81	+1.50%
Dec 05, 2024	₱53.30	₱53.95	₱52.95	1K shares	₱76K	+₱0.35	+0.66%
Dec 04, 2024	₱52.95	₱53.95	₱52.80	5K shares	₱242K	-₱0.55	-1.03%
Dec 03, 2024	₱53.50	₱53.50	₱52.40	16K shares	₱858K	+₱1.12	+2.10%
Dec 02, 2024	₱52.40	₱53.00	₱52.00	8K shares	₱396K	-₱0.59	-1.13%
Nov 29, 2024	₱53.00	₱53.95	₱51.20	14K shares	₱718K	+₱1.07	+2.02%
Nov 28, 2024	₱51.95	₱52.70	₱51.00	6K shares	₱315K	+₱0.45	+0.87%
Nov 27, 2024	₱51.50	₱53.00	₱51.35	58K shares	₱2.99 Million	-₱0.49	-0.96%
Nov 26, 2024	₱52.00	₱53.90	₱51.80	47K shares	₱2.45 Million	-₱0.10	-0.19%
Nov 25, 2024	₱52.10	₱53.95	₱52.00	17K shares	₱914K	-₱0.89	-1.70%
Nov 22, 2024	₱53.00	₱54.00	₱52.05	18K shares	₱936K	-₱0.05	-0.09%
Nov 21, 2024	₱53.05	₱54.00	₱52.90	39K shares	₱2.08 Million	-₱0.93	-1.76%
Nov 20, 2024	₱54.00	₱55.00	₱54.00	16K shares	₱843K	-₱0.98	-1.82%

Advanced Filters

Narrow down the FB 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.

Min Price (₱)

Max Price (₱)

Min Volume

Price Change

Daily Change %

Day of Week

Reset Filters

Price & Volume Charts

Visual representation of FB historical performance

The price chart displays FB closing prices along with daily high and low ranges, helping identify price trends and support levels. 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

Aug

2025

August 18, 2025

Highest Price

₱55.15

Peak price of ₱55.15 reached during this period, representing the stock's maximum value, with 96K shares traded and +0.09% price movement on that day

Feb

2025

February 27, 2025

Biggest Daily Loss

₱49.50 (-4.99%)

Single-day loss of -4.99% with ₱2.47 price decrease, the largest percentage drop in this period, with 77K shares traded during the decline

Jan

2025

January 30, 2025

Lowest Price

₱49.20

Lowest price of ₱49.20 recorded, marking the period's minimum valuation, with a -3.53% decline on that day

Dec

2024

December 23, 2024

Biggest Daily Gain

₱54.00 (+6.51%)

Single-day gain of 6.51% with ₱3.52 price increase, the largest percentage rise in this period, with 97K shares changing hands

Dec

2024

December 17, 2024

Highest Trading Volume

₱51.80 3.76M Shares (₱194.59M total value)

Most actively traded day with 3.76M shares (₱194.59M total value) at ₱51.80 per share, indicating peak investor activity

Historical Insights

Statistical analysis of FB price movements

Price Volatility

Low

FB showed low volatility with a standard deviation of 1.18% in daily price changes, indicating stable and consistent price movements during this period.

Overall Trend

neutral

The stock price exhibited an neutral trend from November 20, 2024 to November 20, 2025, maintaining relatively stable price levels with minimal directional bias.

Trading Days Analysis

245 Trading Days

During the 245 trading days analyzed, FB recorded 104 positive days, 107 negative days, and 34 unchanged days, resulting in a win rate of 42.4% for the period.

Average Daily Change

-0.01%

The stock demonstrated an average daily change of -0.01%, reflecting negative average daily performance with downward pressure during this timeframe.

Price Range

₱5.95

The trading range spread for FB was ₱5.95, 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 company group

EMI Emperador Inc. ₱15.32 -0.52%

JFC Jollibee Foods Corporation ₱194.60 0.83%

URC Universal Robina Corporation ₱66.20 3.44%

CNPF Century Pacific Food, Inc. ₱39.05 0.00%

MONDE Monde Nissin Corporation ₱5.91 0.85%

GSMI Ginebra San Miguel, Inc. ₱285.00 -0.07%

KEEPR The Keepers Holdings, Inc. ₱2.33 0.00%

DNL D&L Industries, Inc. ₱3.86 -0.52%

Historical Price Data FAQs

Common questions about FB stock price history

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, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.

How do I use the advanced filters for FB historical data?

Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.

What do the volatility levels mean in FB insights?

Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.

How do I interpret the timeline milestones for FB?

The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.

What are the date range limitations for FB historical data?

You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).

How can I analyze trading volume patterns for FB?

Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.

Explore the Philippine Stocks

Stocks by Group

Stocks by Dividend

Stocks by Sector

FB Stock Price History - San Miguel Food and Beverage, Inc.

Price & Volume Charts

Key Milestones

Historical Insights

Related Information

Related Stocks

Historical Price Data FAQs