Filinvest Development Corporation (PSE:FDC)
Philippines · Delayed Price · Currency is PHP 4.920
-0.010 (-0.20%)
At close: Aug 1, 2025, 2:45 PM PST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | - | -0.20% | 4,000 |
| Jul 31, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | - | -0.20% | 3,000 |
| Jul 30, 2025 | 4.85 | 4.94 | 4.85 | 4.94 | - | 2.28% | 4,000 |
| Jul 29, 2025 | 4.95 | 4.95 | 4.83 | 4.83 | - | -0.41% | 7,000 |
| Jul 28, 2025 | 4.98 | 4.98 | 4.82 | 4.85 | - | -2.61% | 22,000 |
| Jul 25, 2025 | 5.00 | 5.00 | 4.95 | 4.98 | - | 1.22% | 2,272,000 |
| Jul 24, 2025 | 5.00 | 5.00 | 4.92 | 4.92 | - | -1.60% | 34,600 |
| Jul 23, 2025 | 5.10 | 5.10 | 4.98 | 5.00 | - | - | 8,200 |
| Jul 22, 2025 | 4.96 | 5.00 | 4.90 | 5.00 | - | 0.40% | 28,000 |
| Jul 21, 2025 | 4.98 | 4.98 | 4.96 | 4.98 | - | 0.20% | 84,000 |
| Jul 18, 2025 | 4.98 | 4.98 | 4.90 | 4.97 | - | 3.11% | 13,000 |
| Jul 17, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | - | 0.42% | 4,000 |
| Jul 16, 2025 | 4.98 | 4.99 | 4.80 | 4.80 | - | -2.64% | 67,000 |
| Jul 15, 2025 | 4.94 | 4.94 | 4.88 | 4.93 | - | 1.02% | 123,000 |
| Jul 14, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | -2.20% | 1,000 |
| Jul 11, 2025 | 4.94 | 4.99 | 4.94 | 4.99 | - | 1.01% | 68,000 |
| Jul 10, 2025 | 4.82 | 4.94 | 4.82 | 4.94 | - | 1.02% | 3,000 |
| Jul 8, 2025 | 4.90 | 4.90 | 4.66 | 4.89 | - | -1.01% | 21,000 |
| Jul 4, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | - | 0.20% | 3,000 |
| Jul 3, 2025 | 4.80 | 4.93 | 4.80 | 4.93 | - | - | 6,000 |
| Jul 2, 2025 | 4.94 | 4.94 | 4.65 | 4.93 | - | 0.20% | 9,000 |
| Jul 1, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | - | - | 5,000 |
| Jun 30, 2025 | 4.94 | 5.00 | 4.92 | 4.92 | - | -0.61% | 278,000 |
| Jun 27, 2025 | 4.94 | 4.95 | 4.94 | 4.95 | - | 0.20% | 6,000 |
| Jun 24, 2025 | 4.94 | 4.94 | 4.61 | 4.94 | - | - | 7,000 |
| Jun 23, 2025 | 4.95 | 4.95 | 4.60 | 4.94 | - | -0.20% | 41,000 |
| Jun 20, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | - | - | 2,000 |
| Jun 19, 2025 | 4.98 | 4.98 | 4.95 | 4.95 | - | -0.80% | 4,000 |
| Jun 17, 2025 | 5.00 | 5.00 | 4.80 | 4.99 | - | 5.05% | 38,000 |
| Jun 16, 2025 | 4.76 | 5.05 | 4.50 | 4.75 | - | -5.00% | 63,500 |
| Jun 13, 2025 | 5.00 | 5.15 | 5.00 | 5.00 | - | - | 35,100 |
| Jun 11, 2025 | 4.99 | 5.00 | 4.99 | 5.00 | - | 8.93% | 6,000 |
| Jun 10, 2025 | 4.66 | 4.66 | 4.59 | 4.59 | - | 2.00% | 15,000 |
| Jun 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | -2.17% | 5,000 |
| Jun 5, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | - | 1,000 |
| Jun 4, 2025 | 4.65 | 4.65 | 4.60 | 4.60 | - | -1.08% | 54,000 |
| Jun 3, 2025 | 4.68 | 4.68 | 4.65 | 4.65 | - | -1.06% | 7,000 |
| Jun 2, 2025 | 4.79 | 4.79 | 4.70 | 4.70 | - | 1.95% | 9,000 |
| May 29, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | - | 1.99% | 1,000 |
| May 28, 2025 | 4.52 | 4.77 | 4.46 | 4.52 | - | -0.44% | 251,000 |
| May 23, 2025 | 4.32 | 4.54 | 4.32 | 4.54 | - | 0.89% | 209,000 |
| May 22, 2025 | 4.53 | 4.53 | 4.49 | 4.50 | - | -0.66% | 22,000 |
| May 21, 2025 | 4.31 | 4.53 | 4.30 | 4.53 | - | -0.22% | 51,000 |
| May 20, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | - | - | 21,000 |
| May 19, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | - | - | 20,000 |
| May 16, 2025 | 4.02 | 4.54 | 4.02 | 4.54 | - | - | 2,000 |
| May 15, 2025 | 4.49 | 4.54 | 4.49 | 4.54 | - | 2.71% | 22,000 |
| May 14, 2025 | 4.50 | 4.50 | 4.42 | 4.42 | - | -5.35% | 8,000 |
| May 13, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | - | - | 3,000 |
| May 8, 2025 | 4.41 | 4.67 | 4.41 | 4.67 | - | -0.64% | 3,000 |