Filinvest Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.79	0.84	0.78	0.80	0.80	1.27%	1,209,000
Mar 5, 2026	0.78	0.79	0.78	0.79	0.79	1.28%	1,399,000
Mar 4, 2026	0.80	0.80	0.78	0.78	0.78	-2.50%	603,000
Mar 3, 2026	0.81	0.81	0.79	0.80	0.80	-1.23%	6,035,000
Mar 2, 2026	0.81	0.82	0.80	0.81	0.81	-	4,433,000
Feb 27, 2026	0.82	0.82	0.81	0.81	0.81	-1.22%	3,624,000
Feb 26, 2026	0.81	0.82	0.80	0.82	0.82	1.23%	3,774,000
Feb 25, 2026	0.82	0.82	0.80	0.81	0.81	-1.22%	1,400,000
Feb 24, 2026	0.81	0.83	0.80	0.82	0.82	-	5,041,000
Feb 23, 2026	0.81	0.83	0.81	0.82	0.82	1.23%	4,173,000
Feb 20, 2026	0.82	0.82	0.81	0.81	0.81	-1.22%	1,275,000
Feb 19, 2026	0.81	0.82	0.81	0.82	0.82	1.23%	230,000
Feb 18, 2026	0.81	0.82	0.81	0.81	0.81	-2.41%	618,000
Feb 16, 2026	0.83	0.83	0.81	0.83	0.83	1.22%	498,000
Feb 13, 2026	0.82	0.83	0.82	0.82	0.82	1.23%	118,000
Feb 12, 2026	0.82	0.82	0.81	0.81	0.81	-1.22%	266,000
Feb 11, 2026	0.81	0.83	0.81	0.82	0.82	1.23%	947,000
Feb 10, 2026	0.82	0.82	0.81	0.81	0.81	-	521,000
Feb 9, 2026	0.83	0.83	0.81	0.81	0.81	-1.22%	1,090,000
Feb 6, 2026	0.82	0.83	0.81	0.82	0.82	-	654,000
Feb 5, 2026	0.82	0.83	0.82	0.82	0.82	-1.20%	63,000
Feb 4, 2026	0.83	0.83	0.81	0.83	0.83	-	1,302,000
Feb 3, 2026	0.82	0.84	0.82	0.83	0.83	1.22%	851,000
Feb 2, 2026	0.82	0.83	0.82	0.82	0.82	-	339,000
Jan 30, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	295,000
Jan 29, 2026	0.82	0.83	0.82	0.83	0.83	1.22%	67,000
Jan 28, 2026	0.82	0.84	0.81	0.82	0.82	-	2,293,000
Jan 27, 2026	0.83	0.84	0.82	0.82	0.82	-1.20%	2,044,000
Jan 26, 2026	0.86	0.86	0.83	0.83	0.83	-2.35%	399,000
Jan 23, 2026	0.85	0.85	0.83	0.85	0.85	-	6,703,000
Jan 22, 2026	0.83	0.86	0.82	0.85	0.85	3.66%	14,239,000
Jan 21, 2026	0.84	0.84	0.82	0.82	0.82	-1.20%	568,000
Jan 20, 2026	0.84	0.84	0.82	0.83	0.83	-1.19%	3,360,000
Jan 19, 2026	0.82	0.85	0.82	0.84	0.84	2.44%	712,000
Jan 16, 2026	0.83	0.84	0.82	0.82	0.82	-2.38%	548,000
Jan 15, 2026	0.83	0.84	0.83	0.84	0.84	-	4,150,000
Jan 14, 2026	0.83	0.84	0.82	0.84	0.84	1.20%	2,157,000
Jan 13, 2026	0.83	0.84	0.83	0.83	0.83	-	2,523,000
Jan 12, 2026	0.83	0.84	0.83	0.83	0.83	-	1,572,000
Jan 9, 2026	0.81	0.84	0.81	0.83	0.83	2.47%	4,041,000
Jan 8, 2026	0.80	0.81	0.79	0.81	0.81	2.53%	3,158,000
Jan 7, 2026	0.79	0.79	0.78	0.79	0.79	-	659,000
Jan 6, 2026	0.80	0.80	0.78	0.79	0.79	-1.25%	4,565,000
Jan 5, 2026	0.78	0.80	0.77	0.80	0.80	2.56%	2,269,000
Jan 2, 2026	0.77	0.79	0.77	0.78	0.78	1.30%	1,637,000
Dec 29, 2025	0.76	0.77	0.76	0.77	0.77	1.32%	1,416,000
Dec 26, 2025	0.76	0.77	0.75	0.76	0.76	2.70%	2,142,000
Dec 23, 2025	0.76	0.77	0.74	0.74	0.74	-2.63%	4,323,000
Dec 22, 2025	0.77	0.77	0.75	0.76	0.76	-1.30%	1,218,000
Dec 19, 2025	0.77	0.78	0.75	0.77	0.77	-	477,000
Dec 18, 2025	0.75	0.77	0.75	0.77	0.77	2.67%	1,508,000
Dec 17, 2025	0.75	0.77	0.75	0.75	0.75	1.35%	2,297,000
Dec 16, 2025	0.76	0.78	0.73	0.74	0.74	-2.63%	3,056,000
Dec 15, 2025	0.77	0.78	0.75	0.76	0.76	-	5,481,000
Dec 12, 2025	0.77	0.77	0.76	0.76	0.76	-1.30%	1,203,000
Dec 11, 2025	0.77	0.77	0.76	0.77	0.77	1.32%	140,000
Dec 10, 2025	0.77	0.77	0.76	0.76	0.76	-1.30%	382,000
Dec 9, 2025	0.76	0.77	0.76	0.77	0.77	1.32%	272,000
Dec 5, 2025	0.77	0.77	0.76	0.76	0.76	-1.30%	197,000
Dec 4, 2025	0.77	0.78	0.77	0.77	0.77	-	477,000
Dec 3, 2025	0.77	0.78	0.77	0.77	0.77	1.32%	52,000
Dec 2, 2025	0.77	0.78	0.76	0.76	0.76	-1.30%	395,000
Dec 1, 2025	0.76	0.78	0.76	0.77	0.77	1.32%	259,000
Nov 28, 2025	0.77	0.77	0.76	0.76	0.76	-1.30%	308,000
Nov 27, 2025	0.77	0.77	0.76	0.77	0.77	1.32%	319,000
Nov 26, 2025	0.76	0.78	0.75	0.76	0.76	-	1,138,000
Nov 25, 2025	0.76	0.77	0.75	0.76	0.76	-	314,000
Nov 24, 2025	0.76	0.77	0.75	0.76	0.76	1.33%	385,000
Nov 21, 2025	0.76	0.79	0.74	0.75	0.75	-2.60%	1,319,000
Nov 20, 2025	0.77	0.77	0.75	0.77	0.77	-	272,000
Nov 19, 2025	0.75	0.77	0.74	0.77	0.77	4.05%	64,000
Nov 18, 2025	0.75	0.77	0.74	0.74	0.74	-	342,000
Nov 17, 2025	0.76	0.76	0.73	0.74	0.74	-2.63%	3,534,000
Nov 14, 2025	0.76	0.79	0.76	0.76	0.76	-	558,000
Nov 13, 2025	0.77	0.77	0.76	0.76	0.76	-1.30%	58,000
Nov 12, 2025	0.78	0.78	0.76	0.77	0.77	-1.28%	57,000
Nov 11, 2025	0.76	0.79	0.75	0.78	0.78	4.00%	220,000
Nov 10, 2025	0.74	0.80	0.74	0.75	0.75	1.35%	986,000
Nov 7, 2025	0.77	0.77	0.74	0.74	0.74	-	1,206,000
Nov 6, 2025	0.74	0.76	0.74	0.74	0.74	-	1,788,000
Nov 5, 2025	0.75	0.75	0.74	0.74	0.74	-1.33%	282,000
Nov 4, 2025	0.78	0.78	0.75	0.75	0.75	1.35%	42,000
Nov 3, 2025	0.77	0.77	0.74	0.74	0.74	-1.33%	1,766,000
Oct 30, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	296,000
Oct 29, 2025	0.76	0.77	0.76	0.76	0.76	-	361,000
Oct 28, 2025	0.75	0.76	0.75	0.76	0.76	1.33%	461,000
Oct 27, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	865,000
Oct 24, 2025	0.76	0.76	0.76	0.76	0.76	1.33%	195,000
Oct 23, 2025	0.75	0.76	0.75	0.75	0.75	-1.32%	104,000
Oct 22, 2025	0.75	0.77	0.75	0.76	0.76	-	954,000
Oct 21, 2025	0.75	0.76	0.75	0.76	0.76	1.33%	216,000
Oct 20, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	228,000
Oct 17, 2025	0.76	0.77	0.75	0.76	0.76	1.33%	2,900,000
Oct 16, 2025	0.77	0.77	0.75	0.75	0.75	-1.32%	1,265,000
Oct 15, 2025	0.76	0.77	0.75	0.76	0.76	-	2,281,000
Oct 14, 2025	0.77	0.77	0.76	0.76	0.76	-1.30%	1,342,000
Oct 13, 2025	0.77	0.78	0.77	0.77	0.77	-	913,000
Oct 10, 2025	0.79	0.79	0.77	0.77	0.77	-1.28%	4,787,000
Oct 9, 2025	0.77	0.79	0.77	0.78	0.78	2.63%	100,000
Oct 8, 2025	0.80	0.81	0.75	0.76	0.76	-5.00%	10,265,000