Filinvest Development Corporation (PSE:FDC)
Philippines · Delayed Price · Currency is PHP 4.790
-0.010 (-0.21%)
At close: Dec 2, 2025
Filinvest Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | - |
| Dec 2, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.21% | 11,000 |
| Dec 1, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 2,000 |
| Nov 28, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 27, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 8.84% | 4,000 |
| Nov 26, 2025 | 4.90 | 4.90 | 4.41 | 4.41 | 4.41 | -9.82% | 8,000 |
| Nov 25, 2025 | 4.90 | 4.90 | 4.89 | 4.89 | 4.89 | -0.20% | 4,000 |
| Nov 24, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 11.87% | 17,000 |
| Nov 21, 2025 | 4.27 | 4.38 | 4.27 | 4.38 | 4.38 | 2.34% | 16,000 |
| Nov 20, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -4.89% | 43,000 |
| Nov 19, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | 2,000 |
| Nov 18, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Nov 17, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Nov 14, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Nov 13, 2025 | 4.32 | 4.48 | 4.20 | 4.48 | 4.48 | -0.88% | 6,000 |
| Nov 12, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Nov 11, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Nov 10, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Nov 7, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Nov 6, 2025 | 4.52 | 4.52 | 4.51 | 4.52 | 4.52 | - | 20,000 |
| Nov 5, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Nov 4, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 2,000 |
| Nov 3, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 1,000 |
| Oct 30, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Oct 29, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.22% | 3,000 |
| Oct 28, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | - |
| Oct 27, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.22% | 6,000 |
| Oct 24, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.22% | 3,000 |
| Oct 23, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | 1,000 |
| Oct 22, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.44% | 16,000 |
| Oct 21, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.22% | 11,000 |
| Oct 20, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 17, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | 125,000 |
| Oct 16, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Oct 15, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Oct 14, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Oct 13, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.36% | 6,000 |
| Oct 10, 2025 | 4.72 | 4.76 | 4.72 | 4.76 | 4.76 | 2.59% | 23,000 |
| Oct 9, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.52% | 4,000 |
| Oct 8, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Oct 7, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 4,000 |
| Oct 6, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Oct 3, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Oct 2, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.42% | 1,000 |
| Oct 1, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 54,000 |
| Sep 30, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Sep 29, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.83% | 3,000 |
| Sep 26, 2025 | 4.78 | 4.82 | 4.78 | 4.82 | 4.82 | 0.84% | 3,000 |
| Sep 25, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Sep 24, 2025 | 4.79 | 4.79 | 4.78 | 4.78 | 4.78 | -0.62% | 57,000 |