Filinvest Development Corporation (PSE:FDC)
Philippines · Delayed Price · Currency is PHP 4.800
+0.020 (0.42%)
At close: Sep 17, 2025
Filinvest Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 19, 2025 | 4.93 | 4.95 | 4.93 | 4.94 | 4.94 | 1.86% | 39,000 |
| Aug 18, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 2,000 |
| Aug 15, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 2.11% | 2,000 |
| Aug 14, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.21% | 7,000 |
| Aug 13, 2025 | 4.75 | 4.76 | 4.75 | 4.76 | 4.76 | -0.83% | 21,000 |
| Aug 12, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 5,000 |
| Aug 11, 2025 | 4.81 | 4.81 | 4.80 | 4.80 | 4.80 | -1.03% | 47,000 |
| Aug 8, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.21% | 44,000 |
| Aug 7, 2025 | 4.87 | 4.87 | 4.86 | 4.86 | 4.86 | -0.41% | 15,000 |
| Aug 6, 2025 | 4.89 | 4.89 | 4.86 | 4.88 | 4.88 | -0.20% | 17,000 |
| Aug 5, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | 2,000 |
| Aug 4, 2025 | 4.91 | 4.91 | 4.87 | 4.89 | 4.89 | -0.61% | 20,000 |
| Aug 1, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.20% | 4,000 |
| Jul 31, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.20% | 3,000 |
| Jul 30, 2025 | 4.85 | 4.94 | 4.85 | 4.94 | 4.94 | 2.28% | 4,000 |
| Jul 29, 2025 | 4.95 | 4.95 | 4.83 | 4.83 | 4.83 | -0.41% | 7,000 |
| Jul 28, 2025 | 4.98 | 4.98 | 4.82 | 4.85 | 4.85 | -2.61% | 22,000 |
| Jul 25, 2025 | 5.00 | 5.00 | 4.95 | 4.98 | 4.98 | 1.22% | 2,272,000 |
| Jul 24, 2025 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | -1.60% | 34,600 |
| Jul 23, 2025 | 5.10 | 5.10 | 4.98 | 5.00 | 5.00 | - | 8,200 |
| Jul 22, 2025 | 4.96 | 5.00 | 4.90 | 5.00 | 5.00 | 0.40% | 28,000 |
| Jul 21, 2025 | 4.98 | 4.98 | 4.96 | 4.98 | 4.98 | 0.20% | 84,000 |
| Jul 18, 2025 | 4.98 | 4.98 | 4.90 | 4.97 | 4.97 | 3.11% | 13,000 |
| Jul 17, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | 4,000 |
| Jul 16, 2025 | 4.98 | 4.99 | 4.80 | 4.80 | 4.80 | -2.64% | 67,000 |
| Jul 15, 2025 | 4.94 | 4.94 | 4.88 | 4.93 | 4.93 | 1.02% | 123,000 |
| Jul 14, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.20% | 1,000 |
| Jul 11, 2025 | 4.94 | 4.99 | 4.94 | 4.99 | 4.99 | 1.01% | 68,000 |
| Jul 10, 2025 | 4.82 | 4.94 | 4.82 | 4.94 | 4.94 | 1.02% | 3,000 |