Share Prices of San Miguel Food and Beverage, Inc.
Stock Code: FB
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| November 21, 2024 | 54.00 | 54.10 | 52.90 | 53.05 | 53.17 | 39,120.00 | 2,079,894.50 |
| November 20, 2024 | 55.00 | 55.00 | 54.00 | 54.00 | 54.18 | 15,560.00 | 843,002.00 |
| November 19, 2024 | 56.00 | 56.00 | 52.75 | 55.00 | 54.65 | 96,260.00 | 5,260,669.50 |
| November 18, 2024 | 55.60 | 56.50 | 55.60 | 55.80 | 56.18 | 25,990.00 | 1,460,160.00 |
| November 15, 2024 | 54.75 | 56.00 | 54.70 | 55.40 | 55.12 | 17,750.00 | 978,299.00 |
| November 14, 2024 | 56.95 | 57.30 | 54.75 | 54.75 | 56.25 | 111,280.00 | 6,259,689.50 |
| November 13, 2024 | 53.15 | 56.95 | 53.15 | 56.95 | 55.42 | 125,040.00 | 6,929,507.00 |
| November 12, 2024 | 54.25 | 54.55 | 53.00 | 54.40 | 54.18 | 85,880.00 | 4,652,636.50 |
| November 11, 2024 | 53.95 | 54.35 | 53.50 | 54.25 | 53.97 | 49,110.00 | 2,650,686.00 |
| November 8, 2024 | 53.40 | 53.55 | 53.00 | 53.50 | 53.45 | 27,880.00 | 1,490,147.50 |
| November 7, 2024 | 53.00 | 53.95 | 52.90 | 53.40 | 53.21 | 63,470.00 | 3,377,423.00 |
| November 6, 2024 | 52.00 | 52.80 | 52.00 | 52.35 | 52.08 | 16,450.00 | 856,758.50 |
| November 5, 2024 | 52.35 | 52.35 | 51.95 | 52.00 | 52.04 | 5,820.00 | 302,896.00 |
| November 4, 2024 | 52.40 | 52.40 | 51.55 | 52.35 | 51.88 | 18,320.00 | 950,491.00 |
| October 31, 2024 | 52.40 | 52.90 | 52.30 | 52.40 | 52.40 | 10,650.00 | 558,093.00 |
| October 30, 2024 | 52.75 | 52.80 | 52.00 | 52.40 | 52.30 | 9,080.00 | 474,872.50 |
| October 29, 2024 | 52.65 | 52.80 | 52.30 | 52.70 | 52.68 | 12,260.00 | 645,796.00 |
| October 28, 2024 | 52.30 | 52.70 | 51.70 | 52.65 | 52.18 | 57,690.00 | 3,010,535.00 |
| October 25, 2024 | 52.75 | 52.75 | 51.65 | 52.30 | 52.24 | 16,520.00 | 863,086.00 |
| October 24, 2024 | 52.70 | 52.75 | 51.55 | 51.95 | 51.89 | 54,350.00 | 2,820,492.00 |
| October 23, 2024 | 52.90 | 52.90 | 52.25 | 52.25 | 52.63 | 55,210.00 | 2,905,883.50 |
| October 22, 2024 | 52.80 | 53.30 | 52.65 | 52.75 | 53.02 | 23,780.00 | 1,260,901.00 |
| October 21, 2024 | 52.60 | 53.00 | 52.50 | 52.80 | 52.73 | 17,930.00 | 945,432.00 |
| October 18, 2024 | 53.70 | 53.75 | 52.55 | 52.60 | 53.31 | 11,670.00 | 622,185.50 |
| October 17, 2024 | 53.60 | 53.60 | 52.40 | 53.00 | 52.92 | 49,780.00 | 2,634,109.00 |
| October 16, 2024 | 53.35 | 53.95 | 52.85 | 53.25 | 53.46 | 32,850.00 | 1,756,099.50 |
| October 15, 2024 | 52.40 | 53.45 | 52.40 | 52.65 | 52.97 | 97,070.00 | 5,142,153.00 |
| October 14, 2024 | 52.80 | 53.80 | 52.15 | 52.40 | 52.73 | 64,110.00 | 3,380,247.50 |
| October 11, 2024 | 52.80 | 53.45 | 52.70 | 52.75 | 52.81 | 39,810.00 | 2,102,547.50 |
| October 10, 2024 | 53.60 | 53.60 | 52.80 | 52.80 | 53.24 | 46,420.00 | 2,471,213.00 |
| October 9, 2024 | 53.60 | 54.00 | 53.00 | 53.60 | 53.47 | 11,710.00 | 626,165.00 |
| October 8, 2024 | 53.85 | 54.00 | 53.50 | 53.60 | 53.82 | 29,490.00 | 1,587,226.50 |
| October 7, 2024 | 52.90 | 54.00 | 52.70 | 53.80 | 53.63 | 34,690.00 | 1,860,498.50 |
| October 4, 2024 | 52.60 | 54.45 | 52.60 | 52.90 | 53.02 | 45,220.00 | 2,397,457.50 |
| October 3, 2024 | 53.20 | 53.20 | 52.50 | 52.65 | 52.79 | 75,250.00 | 3,972,805.00 |
| October 2, 2024 | 54.25 | 54.25 | 52.30 | 53.20 | 53.57 | 23,320.00 | 1,249,206.50 |
| October 1, 2024 | 54.20 | 54.60 | 53.95 | 54.25 | 54.35 | 65,970.00 | 3,585,405.50 |
| September 30, 2024 | 52.00 | 54.50 | 52.00 | 53.95 | 53.49 | 129,870.00 | 6,947,104.50 |
| September 27, 2024 | 53.25 | 54.00 | 52.00 | 52.00 | 52.54 | 141,490.00 | 7,434,373.00 |
| September 26, 2024 | 53.70 | 54.50 | 52.95 | 53.40 | 53.36 | 91,630.00 | 4,889,783.50 |
| September 25, 2024 | 54.50 | 54.50 | 52.80 | 54.50 | 53.97 | 55,440.00 | 2,992,121.00 |
| September 24, 2024 | 53.20 | 54.50 | 52.80 | 54.50 | 53.69 | 150,080.00 | 8,058,087.50 |
| September 23, 2024 | 53.40 | 54.15 | 52.50 | 52.50 | 53.35 | 176,080.00 | 9,393,010.00 |
| September 20, 2024 | 51.80 | 53.50 | 51.80 | 53.40 | 52.90 | 231,390.00 | 12,241,019.00 |
| September 19, 2024 | 51.30 | 52.00 | 51.20 | 51.75 | 51.88 | 97,320.00 | 5,048,530.50 |
| September 18, 2024 | 51.00 | 51.30 | 50.60 | 51.20 | 51.10 | 35,660.00 | 1,822,375.00 |
| September 17, 2024 | 51.30 | 51.30 | 50.90 | 51.00 | 51.11 | 93,530.00 | 4,780,727.00 |
| September 16, 2024 | 51.50 | 51.55 | 51.25 | 51.30 | 51.36 | 89,950.00 | 4,620,150.50 |
| September 13, 2024 | 51.20 | 51.80 | 51.20 | 51.55 | 51.60 | 13,040.00 | 672,864.50 |
| September 12, 2024 | 51.30 | 51.30 | 51.00 | 51.20 | 51.16 | 82,870.00 | 4,239,223.50 |
| September 11, 2024 | 51.20 | 51.70 | 51.20 | 51.30 | 51.26 | 136,500.00 | 6,997,529.00 |
| September 10, 2024 | 52.00 | 52.00 | 50.80 | 51.40 | 51.35 | 114,820.00 | 5,895,712.00 |
| September 9, 2024 | 51.20 | 52.00 | 50.50 | 52.00 | 51.34 | 181,610.00 | 9,323,604.50 |
| September 6, 2024 | 51.00 | 51.70 | 51.00 | 51.30 | 51.25 | 11,990.00 | 614,453.00 |
| September 5, 2024 | 51.50 | 51.50 | 50.80 | 51.00 | 50.90 | 35,080.00 | 1,785,737.00 |
| September 4, 2024 | 50.65 | 51.95 | 50.50 | 51.00 | 51.01 | 17,440.00 | 889,675.00 |
| September 3, 2024 | 52.15 | 52.25 | 50.85 | 50.85 | 51.35 | 259,080.00 | 13,303,816.50 |
| September 2, 2024 | 51.95 | 52.50 | 51.80 | 52.15 | 52.15 | 175,170.00 | 9,135,860.00 |
| August 30, 2024 | 51.90 | 52.00 | 51.85 | 51.95 | 51.94 | 49,480.00 | 2,570,063.00 |
| August 29, 2024 | 51.80 | 51.90 | 51.75 | 51.80 | 51.82 | 65,320.00 | 3,384,662.50 |
| August 28, 2024 | 52.00 | 52.00 | 51.05 | 51.80 | 51.44 | 99,550.00 | 5,120,677.50 |
| August 27, 2024 | 52.20 | 52.35 | 51.40 | 51.90 | 51.98 | 141,230.00 | 7,341,134.50 |
| August 22, 2024 | 51.70 | 52.25 | 51.55 | 52.20 | 51.98 | 163,790.00 | 8,513,906.00 |
| August 21, 2024 | 50.60 | 52.00 | 50.40 | 51.55 | 51.10 | 133,290.00 | 6,810,780.00 |
| August 20, 2024 | 50.30 | 50.70 | 50.30 | 50.60 | 50.57 | 110,320.00 | 5,579,353.50 |
| August 19, 2024 | 50.60 | 50.60 | 50.30 | 50.30 | 50.38 | 87,810.00 | 4,423,967.00 |
| August 16, 2024 | 50.00 | 50.80 | 50.00 | 50.60 | 50.48 | 100,300.00 | 5,063,618.50 |
| August 15, 2024 | 48.55 | 50.50 | 48.50 | 50.00 | 49.59 | 93,500.00 | 4,636,375.00 |
| August 14, 2024 | 48.45 | 48.50 | 48.40 | 48.40 | 48.41 | 72,000.00 | 3,485,765.00 |
| August 13, 2024 | 47.90 | 48.10 | 47.75 | 47.75 | 47.86 | 35,500.00 | 1,699,065.00 |
| August 12, 2024 | 48.00 | 48.00 | 47.50 | 47.90 | 47.91 | 8,900.00 | 426,435.00 |
| August 9, 2024 | 47.50 | 47.90 | 47.00 | 47.90 | 47.63 | 25,300.00 | 1,205,155.00 |
| August 8, 2024 | 46.80 | 47.20 | 46.80 | 47.00 | 46.96 | 31,800.00 | 1,493,245.00 |
| August 7, 2024 | 46.55 | 46.95 | 45.05 | 46.70 | 46.31 | 29,600.00 | 1,370,735.00 |
| August 6, 2024 | 46.50 | 47.00 | 46.50 | 46.55 | 46.55 | 20,800.00 | 968,275.00 |
| August 5, 2024 | 46.75 | 46.75 | 46.50 | 46.60 | 46.57 | 45,200.00 | 2,105,015.00 |
| August 2, 2024 | 47.20 | 47.20 | 46.75 | 46.75 | 46.96 | 41,600.00 | 1,953,675.00 |
| August 1, 2024 | 46.60 | 47.20 | 46.60 | 47.00 | 46.92 | 40,600.00 | 1,904,865.00 |
| July 31, 2024 | 47.00 | 47.00 | 46.60 | 46.60 | 46.68 | 45,300.00 | 2,114,725.00 |
| July 30, 2024 | 47.00 | 47.50 | 46.95 | 47.00 | 47.04 | 29,100.00 | 1,368,985.00 |
| July 29, 2024 | 46.95 | 47.35 | 46.90 | 47.00 | 47.02 | 46,300.00 | 2,177,220.00 |
| July 26, 2024 | 46.90 | 47.45 | 46.90 | 46.90 | 47.10 | 69,700.00 | 3,282,700.00 |
| July 25, 2024 | 46.95 | 47.00 | 46.90 | 46.90 | 46.93 | 34,600.00 | 1,623,845.00 |
| July 23, 2024 | 46.90 | 46.95 | 46.80 | 46.90 | 46.89 | 76,200.00 | 3,572,980.00 |
| July 22, 2024 | 47.00 | 47.00 | 46.85 | 46.95 | 46.97 | 13,300.00 | 624,740.00 |
| July 19, 2024 | 47.15 | 47.15 | 46.80 | 46.80 | 47.02 | 30,800.00 | 1,448,315.00 |
| July 18, 2024 | 46.75 | 47.15 | 46.75 | 46.90 | 46.99 | 49,300.00 | 2,316,785.00 |
| July 17, 2024 | 46.70 | 46.75 | 46.65 | 46.75 | 46.70 | 32,400.00 | 1,513,025.00 |
| July 16, 2024 | 46.70 | 47.15 | 46.60 | 46.70 | 46.88 | 36,500.00 | 1,711,180.00 |
| July 15, 2024 | 46.50 | 46.75 | 46.35 | 46.70 | 46.52 | 51,600.00 | 2,400,495.00 |
| July 12, 2024 | 46.85 | 46.85 | 46.25 | 46.70 | 46.38 | 21,200.00 | 983,335.00 |
| July 11, 2024 | 46.90 | 46.95 | 46.20 | 46.30 | 46.40 | 17,600.00 | 816,565.00 |
| July 10, 2024 | 46.40 | 46.95 | 46.30 | 46.30 | 46.33 | 76,800.00 | 3,557,870.00 |
| July 9, 2024 | 46.50 | 46.50 | 46.30 | 46.30 | 46.37 | 28,200.00 | 1,307,770.00 |
| July 8, 2024 | 46.20 | 46.95 | 46.20 | 46.25 | 46.54 | 10,700.00 | 498,010.00 |
| July 5, 2024 | 46.95 | 46.95 | 46.25 | 46.50 | 46.53 | 20,800.00 | 967,725.00 |
| July 4, 2024 | 47.00 | 47.00 | 46.50 | 46.50 | 46.69 | 14,500.00 | 676,955.00 |
| July 3, 2024 | 46.45 | 46.95 | 46.45 | 46.45 | 46.45 | 108,400.00 | 5,035,330.00 |
| July 2, 2024 | 47.00 | 47.00 | 46.30 | 46.45 | 46.57 | 39,000.00 | 1,816,155.00 |
| July 1, 2024 | 46.50 | 46.95 | 46.50 | 46.60 | 46.65 | 233,100.00 | 10,873,960.00 |
| June 28, 2024 | 46.15 | 46.15 | 46.05 | 46.05 | 46.12 | 19,200.00 | 885,580.00 |
| June 27, 2024 | 46.20 | 46.40 | 45.80 | 46.05 | 46.08 | 85,100.00 | 3,921,390.00 |
| June 26, 2024 | 46.20 | 46.20 | 45.80 | 45.80 | 46.12 | 85,400.00 | 3,938,885.00 |
| June 25, 2024 | 46.10 | 46.10 | 45.80 | 46.10 | 45.95 | 30,800.00 | 1,415,350.00 |
| June 24, 2024 | 46.10 | 46.40 | 45.70 | 46.00 | 46.01 | 54,200.00 | 2,493,575.00 |
| June 21, 2024 | 46.00 | 46.35 | 45.60 | 45.60 | 45.88 | 87,500.00 | 4,014,595.00 |
| June 20, 2024 | 46.35 | 46.35 | 45.60 | 45.90 | 46.01 | 162,600.00 | 7,480,985.00 |
| June 19, 2024 | 46.10 | 46.40 | 46.00 | 46.00 | 46.09 | 105,000.00 | 4,839,865.00 |
| June 18, 2024 | 46.40 | 46.50 | 45.75 | 45.95 | 45.96 | 48,100.00 | 2,210,515.00 |
| June 14, 2024 | 46.40 | 46.40 | 45.90 | 45.90 | 46.03 | 53,400.00 | 2,458,110.00 |
| June 13, 2024 | 46.25 | 46.40 | 46.00 | 46.10 | 46.15 | 5,600.00 | 258,415.00 |
| June 11, 2024 | 46.25 | 46.25 | 45.80 | 46.10 | 45.99 | 22,300.00 | 1,025,495.00 |
| June 10, 2024 | 45.60 | 46.00 | 45.50 | 46.00 | 45.62 | 46,100.00 | 2,102,945.00 |
| June 7, 2024 | 46.00 | 46.25 | 45.55 | 46.00 | 45.79 | 30,200.00 | 1,382,905.00 |
| June 6, 2024 | 46.70 | 46.70 | 45.80 | 46.00 | 46.02 | 65,900.00 | 3,032,630.00 |
| June 5, 2024 | 45.90 | 46.00 | 45.50 | 45.75 | 45.72 | 59,900.00 | 2,738,720.00 |
| June 4, 2024 | 46.10 | 46.20 | 45.50 | 46.00 | 45.93 | 35,800.00 | 1,644,320.00 |
| June 3, 2024 | 46.10 | 46.10 | 45.15 | 45.15 | 45.85 | 180,200.00 | 8,262,420.00 |
| May 31, 2024 | 45.60 | 46.20 | 45.45 | 46.00 | 45.95 | 35,700.00 | 1,640,340.00 |
| May 30, 2024 | 45.90 | 46.00 | 45.70 | 45.85 | 45.88 | 71,600.00 | 3,284,710.00 |
| May 29, 2024 | 45.85 | 46.00 | 45.55 | 46.00 | 45.82 | 173,500.00 | 7,950,285.00 |
| May 28, 2024 | 46.00 | 46.55 | 45.00 | 45.70 | 45.71 | 120,400.00 | 5,503,320.00 |
| May 27, 2024 | 46.75 | 46.75 | 44.90 | 45.00 | 45.31 | 47,300.00 | 2,143,310.00 |
| May 24, 2024 | 45.80 | 45.80 | 44.35 | 45.15 | 44.78 | 149,800.00 | 6,708,505.00 |
| May 23, 2024 | 46.40 | 46.40 | 45.80 | 45.80 | 45.97 | 74,300.00 | 3,415,745.00 |
| May 22, 2024 | 46.15 | 47.90 | 46.15 | 46.40 | 46.52 | 60,600.00 | 2,818,965.00 |
| May 21, 2024 | 46.90 | 46.90 | 46.15 | 46.15 | 46.21 | 42,700.00 | 1,973,135.00 |
| May 20, 2024 | 46.60 | 46.80 | 46.00 | 46.10 | 46.21 | 92,900.00 | 4,293,130.00 |
| May 16, 2024 | 46.40 | 46.40 | 45.90 | 45.95 | 46.08 | 46,400.00 | 2,137,885.00 |
| May 15, 2024 | 46.00 | 46.40 | 46.00 | 46.10 | 46.11 | 11,900.00 | 548,760.00 |
| May 14, 2024 | 46.10 | 46.35 | 45.90 | 46.00 | 46.14 | 125,700.00 | 5,799,770.00 |
| May 13, 2024 | 45.30 | 46.35 | 45.30 | 46.10 | 46.04 | 238,200.00 | 10,965,690.00 |
| May 10, 2024 | 45.50 | 46.35 | 45.20 | 46.35 | 45.46 | 66,600.00 | 3,027,935.00 |
| May 9, 2024 | 45.50 | 46.00 | 45.35 | 45.50 | 45.48 | 229,600.00 | 10,441,860.00 |
| May 8, 2024 | 45.40 | 45.50 | 45.30 | 45.40 | 45.45 | 65,200.00 | 2,963,580.00 |
| May 7, 2024 | 45.95 | 45.95 | 45.20 | 45.30 | 45.36 | 16,100.00 | 730,265.00 |
| May 6, 2024 | 47.00 | 47.00 | 45.05 | 45.40 | 46.01 | 32,500.00 | 1,495,210.00 |
| May 3, 2024 | 47.00 | 47.00 | 44.50 | 44.65 | 45.51 | 50,600.00 | 2,302,710.00 |
| May 2, 2024 | 45.70 | 46.00 | 45.40 | 46.00 | 45.79 | 21,900.00 | 1,002,905.00 |
| April 30, 2024 | 44.70 | 45.90 | 44.45 | 45.90 | 44.80 | 36,000.00 | 1,612,745.00 |
| April 29, 2024 | 44.20 | 45.40 | 44.05 | 44.50 | 44.50 | 26,000.00 | 1,156,900.00 |
| April 26, 2024 | 45.00 | 45.20 | 44.10 | 44.20 | 44.37 | 35,400.00 | 1,570,840.00 |
| April 25, 2024 | 46.70 | 46.70 | 43.00 | 45.00 | 43.80 | 240,400.00 | 10,530,070.00 |
| April 24, 2024 | 47.00 | 47.00 | 44.85 | 45.00 | 45.35 | 106,000.00 | 4,807,100.00 |
| April 23, 2024 | 46.95 | 46.95 | 45.80 | 46.00 | 46.19 | 57,600.00 | 2,660,490.00 |
| April 22, 2024 | 47.50 | 47.50 | 46.90 | 46.95 | 46.98 | 24,200.00 | 1,136,900.00 |
| April 19, 2024 | 47.70 | 47.70 | 46.90 | 47.00 | 47.03 | 34,300.00 | 1,613,250.00 |
| April 18, 2024 | 47.20 | 47.80 | 46.90 | 47.00 | 47.03 | 103,300.00 | 4,858,510.00 |
| April 17, 2024 | 47.40 | 47.40 | 47.05 | 47.40 | 47.32 | 69,800.00 | 3,303,070.00 |
| April 16, 2024 | 47.65 | 47.80 | 47.40 | 47.50 | 47.57 | 62,000.00 | 2,949,335.00 |
| April 15, 2024 | 48.00 | 48.00 | 47.55 | 47.80 | 47.81 | 10,000.00 | 478,155.00 |
| April 12, 2024 | 48.45 | 48.50 | 48.00 | 48.00 | 48.31 | 232,100.00 | 11,213,265.00 |
| April 11, 2024 | 49.00 | 49.00 | 48.25 | 48.40 | 48.43 | 23,300.00 | 1,128,310.00 |
| April 8, 2024 | 48.50 | 48.70 | 48.35 | 48.50 | 48.50 | 40,200.00 | 1,949,515.00 |
| April 5, 2024 | 48.90 | 48.90 | 48.35 | 48.45 | 48.47 | 25,000.00 | 1,211,875.00 |
| April 4, 2024 | 49.50 | 49.70 | 48.60 | 48.90 | 48.93 | 33,500.00 | 1,639,120.00 |
| April 3, 2024 | 49.90 | 49.90 | 48.25 | 48.90 | 48.84 | 51,300.00 | 2,505,585.00 |
| April 2, 2024 | 50.10 | 50.10 | 49.00 | 49.05 | 49.31 | 48,000.00 | 2,366,735.00 |
| April 1, 2024 | 49.95 | 50.00 | 49.00 | 49.75 | 49.94 | 26,900.00 | 1,343,465.00 |
| March 27, 2024 | 49.00 | 49.20 | 48.90 | 49.00 | 48.99 | 81,700.00 | 4,002,390.00 |
| March 26, 2024 | 49.10 | 49.80 | 48.95 | 49.00 | 49.17 | 49,500.00 | 2,433,885.00 |
| March 25, 2024 | 49.00 | 49.90 | 49.00 | 49.00 | 49.26 | 23,200.00 | 1,142,820.00 |
| March 22, 2024 | 49.30 | 49.45 | 48.70 | 49.00 | 48.97 | 219,000.00 | 10,723,700.00 |
| March 21, 2024 | 49.95 | 49.95 | 49.25 | 49.30 | 49.39 | 29,200.00 | 1,442,290.00 |
| March 20, 2024 | 49.00 | 49.35 | 48.95 | 49.10 | 49.17 | 19,100.00 | 939,200.00 |
| March 19, 2024 | 49.95 | 49.95 | 48.90 | 49.00 | 49.05 | 86,300.00 | 4,233,400.00 |
| March 18, 2024 | 50.60 | 50.60 | 49.00 | 49.25 | 49.35 | 78,400.00 | 3,868,890.00 |
| March 15, 2024 | 49.70 | 49.70 | 49.45 | 49.65 | 49.63 | 34,900.00 | 1,732,100.00 |
| March 14, 2024 | 51.00 | 51.00 | 49.30 | 49.70 | 49.78 | 34,900.00 | 1,737,210.00 |
| March 13, 2024 | 52.90 | 52.90 | 49.70 | 49.80 | 49.95 | 22,800.00 | 1,138,860.50 |
| March 12, 2024 | 49.95 | 51.00 | 49.45 | 50.00 | 49.82 | 49,600.00 | 2,471,275.00 |
| March 11, 2024 | 50.00 | 50.05 | 49.95 | 49.95 | 50.00 | 44,990.00 | 2,249,432.50 |
| March 8, 2024 | 51.50 | 51.95 | 49.05 | 50.30 | 49.89 | 45,390.00 | 2,264,565.50 |
| March 7, 2024 | 50.60 | 50.80 | 50.00 | 50.40 | 50.34 | 16,990.00 | 855,257.00 |
| March 6, 2024 | 50.45 | 50.50 | 50.05 | 50.50 | 50.24 | 14,580.00 | 732,553.00 |
| March 5, 2024 | 51.65 | 51.95 | 50.20 | 50.50 | 50.56 | 28,440.00 | 1,438,003.00 |
| March 4, 2024 | 51.90 | 52.00 | 50.10 | 50.35 | 50.48 | 37,900.00 | 1,913,088.50 |
| March 1, 2024 | 50.25 | 52.00 | 50.00 | 52.00 | 51.70 | 76,000.00 | 3,928,921.00 |
| February 29, 2024 | 50.25 | 50.25 | 49.90 | 50.25 | 50.06 | 33,570.00 | 1,680,569.00 |
| February 28, 2024 | 50.25 | 50.25 | 49.85 | 50.25 | 49.95 | 19,240.00 | 961,126.00 |
| February 27, 2024 | 50.00 | 50.15 | 49.65 | 50.15 | 49.90 | 11,080.00 | 552,912.00 |
| February 26, 2024 | 50.00 | 50.00 | 49.50 | 50.00 | 49.81 | 30,440.00 | 1,516,095.50 |
| February 23, 2024 | 50.00 | 50.00 | 49.55 | 50.00 | 49.80 | 34,680.00 | 1,727,154.50 |
| February 22, 2024 | 50.10 | 50.10 | 49.50 | 50.00 | 49.88 | 73,410.00 | 3,661,620.00 |
| February 21, 2024 | 50.20 | 50.20 | 49.70 | 50.00 | 49.81 | 13,880.00 | 691,426.50 |
| February 20, 2024 | 50.00 | 50.00 | 49.55 | 50.00 | 49.78 | 9,710.00 | 483,326.50 |
| February 19, 2024 | 50.00 | 50.00 | 49.65 | 50.00 | 49.88 | 39,070.00 | 1,948,637.00 |
| February 16, 2024 | 50.00 | 50.45 | 49.50 | 50.00 | 49.99 | 27,750.00 | 1,387,117.50 |
| February 15, 2024 | 49.95 | 50.00 | 49.00 | 50.00 | 49.92 | 8,880.00 | 443,306.00 |
| February 14, 2024 | 49.50 | 50.00 | 49.50 | 50.00 | 49.95 | 37,050.00 | 1,850,710.00 |
| February 13, 2024 | 50.20 | 50.50 | 50.00 | 50.00 | 50.03 | 16,990.00 | 850,071.50 |
| February 12, 2024 | 50.00 | 50.20 | 49.25 | 50.20 | 49.65 | 10,750.00 | 533,784.00 |
| February 8, 2024 | 50.00 | 50.45 | 49.25 | 50.25 | 49.98 | 18,530.00 | 926,045.00 |
| February 7, 2024 | 49.60 | 50.00 | 49.50 | 50.00 | 49.83 | 13,400.00 | 667,665.00 |
| February 6, 2024 | 49.75 | 49.75 | 49.65 | 49.70 | 49.71 | 17,500.00 | 869,875.00 |
| February 5, 2024 | 49.45 | 49.90 | 49.35 | 49.70 | 49.61 | 11,200.00 | 555,630.00 |
| February 2, 2024 | 49.50 | 49.80 | 49.20 | 49.45 | 49.46 | 39,000.00 | 1,929,060.00 |
| February 1, 2024 | 49.40 | 49.40 | 48.70 | 49.30 | 49.07 | 16,000.00 | 785,145.00 |
| January 31, 2024 | 49.00 | 49.50 | 48.80 | 49.40 | 49.17 | 6,800.00 | 334,330.00 |
| January 30, 2024 | 49.00 | 49.00 | 48.55 | 49.00 | 48.86 | 14,300.00 | 698,700.00 |
| January 29, 2024 | 48.75 | 49.00 | 48.70 | 49.00 | 48.83 | 6,000.00 | 293,025.00 |
| January 26, 2024 | 48.70 | 48.75 | 48.60 | 48.75 | 48.68 | 20,800.00 | 1,012,700.00 |
| January 25, 2024 | 48.50 | 48.70 | 48.45 | 48.70 | 48.63 | 19,600.00 | 953,135.00 |
| January 24, 2024 | 48.50 | 48.70 | 48.45 | 48.70 | 48.62 | 19,400.00 | 943,265.00 |
| January 23, 2024 | 48.70 | 48.80 | 48.50 | 48.50 | 48.64 | 38,100.00 | 1,853,065.00 |
| January 22, 2024 | 48.60 | 48.90 | 48.40 | 48.70 | 48.69 | 88,700.00 | 4,318,490.00 |
| January 19, 2024 | 49.00 | 49.00 | 48.35 | 48.95 | 48.93 | 79,800.00 | 3,904,560.00 |
| January 18, 2024 | 49.50 | 49.50 | 48.70 | 49.00 | 48.99 | 51,700.00 | 2,532,920.00 |
| January 17, 2024 | 49.20 | 49.40 | 48.90 | 49.40 | 49.23 | 106,400.00 | 5,237,715.00 |
| January 16, 2024 | 49.50 | 49.50 | 48.20 | 49.20 | 49.00 | 69,300.00 | 3,395,800.00 |
| January 15, 2024 | 49.90 | 49.90 | 47.60 | 49.00 | 48.66 | 284,960.00 | 13,865,674.00 |
| January 12, 2024 | 50.00 | 50.00 | 49.90 | 50.00 | 49.96 | 7,240.00 | 361,745.50 |
| January 11, 2024 | 49.95 | 50.00 | 49.85 | 50.00 | 49.90 | 8,940.00 | 446,133.50 |
| January 10, 2024 | 50.25 | 51.00 | 49.85 | 50.00 | 50.00 | 40,010.00 | 2,000,496.00 |
| January 9, 2024 | 50.00 | 50.30 | 49.90 | 50.25 | 50.06 | 14,960.00 | 748,845.50 |
| January 8, 2024 | 51.50 | 51.50 | 50.00 | 50.00 | 50.45 | 16,190.00 | 816,752.50 |
| January 5, 2024 | 50.50 | 51.50 | 50.00 | 50.50 | 50.35 | 22,120.00 | 1,113,797.50 |
| January 4, 2024 | 51.00 | 51.00 | 49.90 | 50.50 | 50.19 | 7,670.00 | 384,965.50 |
| January 3, 2024 | 51.00 | 51.50 | 49.90 | 50.80 | 50.45 | 48,080.00 | 2,425,548.00 |
| January 2, 2024 | 51.00 | 51.50 | 49.95 | 51.00 | 51.11 | 6,220.00 | 317,882.00 |
Stock Code: FBP
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| No Data Available | |||||||
Stock Code: FBP2
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| No Data Available | |||||||