Filinvest Land, Inc. (PSE:FLI)
Philippines
· Delayed Price · Currency is PHP 0.770
-0.010 (-1.28%)
Last updated: Apr 28, 2026, 11:00 AM PST
Filinvest Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -2.56% | 652,000 |
| Apr 27, 2026 | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | 1.30% | 368,000 |
| Apr 24, 2026 | 0.76 | 0.78 | 0.75 | 0.77 | 0.77 | 2.67% | 3,174,000 |
| Apr 23, 2026 | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | - | 1,091,000 |
| Apr 22, 2026 | 0.75 | 0.77 | 0.75 | 0.75 | 0.75 | - | 881,000 |
| Apr 21, 2026 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | - | 353,000 |
| Apr 20, 2026 | 0.77 | 0.78 | 0.75 | 0.75 | 0.75 | -2.60% | 285,000 |
| Apr 17, 2026 | 0.76 | 0.78 | 0.75 | 0.77 | 0.77 | 1.32% | 1,894,000 |
| Apr 16, 2026 | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | - | 689,000 |
| Apr 15, 2026 | 0.75 | 0.76 | 0.74 | 0.76 | 0.76 | 1.33% | 522,000 |
| Apr 14, 2026 | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | -1.32% | 711,000 |
| Apr 13, 2026 | 0.75 | 0.78 | 0.74 | 0.76 | 0.76 | 1.33% | 750,000 |
| Apr 10, 2026 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | 1.35% | 433,000 |
| Apr 8, 2026 | 0.73 | 0.76 | 0.73 | 0.74 | 0.74 | 1.37% | 1,141,000 |
| Apr 7, 2026 | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | - | 1,169,000 |
| Apr 6, 2026 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -2.67% | 450,000 |
| Apr 1, 2026 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | - | 750,000 |
| Mar 31, 2026 | 0.72 | 0.76 | 0.72 | 0.75 | 0.75 | 4.17% | 1,459,000 |
| Mar 30, 2026 | 0.73 | 0.74 | 0.71 | 0.72 | 0.72 | -2.70% | 3,252,000 |
| Mar 27, 2026 | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | -1.33% | 1,389,000 |
| Mar 26, 2026 | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | - | 1,339,000 |
| Mar 25, 2026 | 0.76 | 0.76 | 0.73 | 0.75 | 0.75 | 2.74% | 350,000 |
| Mar 24, 2026 | 0.73 | 0.75 | 0.72 | 0.73 | 0.73 | - | 846,000 |
| Mar 23, 2026 | 0.74 | 0.75 | 0.73 | 0.73 | 0.73 | -1.35% | 1,349,000 |
| Mar 19, 2026 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -1.33% | 699,000 |
| Mar 18, 2026 | 0.75 | 0.76 | 0.72 | 0.75 | 0.75 | - | 2,530,000 |
| Mar 17, 2026 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | -1.32% | 5,070,000 |
| Mar 16, 2026 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -1.30% | 354,000 |
| Mar 13, 2026 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | - | 2,795,000 |
| Mar 12, 2026 | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | - | 1,047,000 |
| Mar 11, 2026 | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | - | 1,140,000 |
| Mar 10, 2026 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | - | 984,000 |
| Mar 9, 2026 | 0.80 | 0.80 | 0.75 | 0.77 | 0.77 | -3.75% | 1,180,000 |
| 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 |