Filinvest Development Corporation (PSE:FDC)
Philippines · Delayed Price · Currency is PHP 4.520
-0.010 (-0.22%)
At close: Oct 29, 2025
Filinvest Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 4.80 | 4.81 | 4.80 | 4.81 | 4.81 | 0.63% | 106,000 |
| Sep 22, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | 2,000 |
| Sep 19, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 18, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | 85,000 |
| Sep 16, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Sep 15, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Sep 12, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | 2,000 |
| Sep 11, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 10, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 9, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1,000 |
| Sep 8, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 6,000 |
| Sep 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.63% | 11,000 |
| Sep 4, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.63% | 15,000 |
| Sep 3, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.63% | 22,000 |
| Sep 2, 2025 | 4.80 | 4.80 | 4.77 | 4.77 | 4.77 | -0.63% | 18,000 |
| Sep 1, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Aug 29, 2025 | 4.77 | 4.80 | 4.76 | 4.80 | 4.80 | - | 6,000 |
| Aug 28, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | 6,000 |
| Aug 27, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.21% | 28,000 |
| Aug 26, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -3.44% | 1,000 |
| Aug 22, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 1,314,000 |
| Aug 20, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |