Filinvest Development Corporation (PSE:FDC)
Philippines · Delayed Price · Currency is PHP 4.600
-0.020 (-0.43%)
Last updated: May 18, 2026, 9:50 AM PST
Filinvest Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4.62 | 4.63 | 4.62 | 4.62 | 4.62 | - | 211,000 |
| May 14, 2026 | 4.43 | 4.62 | 4.43 | 4.62 | 4.62 | - | 60,000 |
| May 13, 2026 | 4.79 | 4.79 | 4.62 | 4.62 | 4.62 | -3.55% | 37,000 |
| May 12, 2026 | 4.80 | 4.92 | 4.78 | 4.79 | 4.79 | -3.23% | 23,000 |
| May 11, 2026 | 4.81 | 4.95 | 4.81 | 4.95 | 4.95 | 2.91% | 3,000 |
| May 8, 2026 | 4.81 | 4.94 | 4.80 | 4.81 | 4.67 | -2.63% | 46,000 |
| May 7, 2026 | 4.90 | 4.97 | 4.81 | 4.94 | 4.80 | 2.92% | 293,000 |
| May 6, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.66 | - | 49,000 |
| May 5, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.66 | 1.05% | 37,000 |
| May 4, 2026 | 4.94 | 4.94 | 4.75 | 4.75 | 4.61 | 0.85% | 21,000 |
| Apr 30, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.57 | -3.88% | 1,000 |
| Apr 29, 2026 | 4.80 | 4.90 | 4.80 | 4.90 | 4.76 | 2.08% | 241,000 |
| Apr 28, 2026 | 4.83 | 4.83 | 4.76 | 4.80 | 4.66 | 1.91% | 95,000 |
| Apr 27, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.57 | - | - |
| Apr 24, 2026 | 4.80 | 4.80 | 4.71 | 4.71 | 4.57 | -1.87% | 4,000 |
| Apr 23, 2026 | 4.67 | 4.80 | 4.67 | 4.80 | 4.66 | - | 11,000 |
| Apr 22, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.66 | - | 12,000 |
| Apr 21, 2026 | 4.75 | 4.80 | 4.70 | 4.80 | 4.66 | 2.13% | 144,000 |
| Apr 20, 2026 | 4.54 | 4.70 | 4.54 | 4.70 | 4.56 | 4.44% | 262,000 |
| Apr 17, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.37 | - | - |
| Apr 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.37 | - | 1,000 |
| Apr 15, 2026 | 4.54 | 4.54 | 4.50 | 4.50 | 4.37 | -0.66% | 10,000 |
| Apr 14, 2026 | 4.50 | 4.53 | 4.50 | 4.53 | 4.40 | 0.67% | 58,000 |
| Apr 13, 2026 | 4.50 | 4.51 | 4.50 | 4.50 | 4.37 | - | 153,000 |
| Apr 10, 2026 | 4.53 | 4.53 | 4.50 | 4.50 | 4.37 | -0.44% | 65,000 |
| Apr 8, 2026 | 4.49 | 4.52 | 4.49 | 4.52 | 4.39 | 6.10% | 527,000 |
| Apr 7, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.14 | - | - |
| Apr 6, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.14 | -0.47% | 2,000 |
| Apr 1, 2026 | 4.21 | 4.28 | 4.20 | 4.28 | 4.16 | 1.66% | 17,000 |
| Mar 31, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.09 | - | - |
| Mar 30, 2026 | 4.26 | 4.28 | 4.20 | 4.21 | 4.09 | -0.47% | 47,000 |
| Mar 27, 2026 | 4.20 | 4.24 | 4.20 | 4.23 | 4.11 | -0.24% | 20,000 |
| Mar 26, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.12 | - | - |
| Mar 25, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.12 | 0.95% | 5,000 |
| Mar 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.08 | - | 10,000 |
| Mar 23, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.08 | - | - |
| Mar 19, 2026 | 4.22 | 4.22 | 4.20 | 4.20 | 4.08 | -0.71% | 57,000 |
| Mar 18, 2026 | 4.31 | 4.31 | 4.23 | 4.23 | 4.11 | -1.86% | 11,000 |
| Mar 17, 2026 | 4.30 | 4.31 | 4.30 | 4.31 | 4.18 | 0.23% | 4,000 |
| Mar 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.17 | - | - |
| Mar 13, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.17 | - | - |
| Mar 12, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.17 | - | - |
| Mar 11, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.17 | - | - |
| Mar 10, 2026 | 4.35 | 4.36 | 4.30 | 4.30 | 4.17 | -2.27% | 96,000 |
| Mar 9, 2026 | 4.45 | 4.45 | 4.40 | 4.40 | 4.27 | - | 20,000 |
| Mar 6, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.27 | - | - |
| Mar 5, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.27 | - | 318,000 |
| Mar 4, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.27 | -2.22% | 97,000 |
| Mar 3, 2026 | 4.37 | 4.51 | 4.37 | 4.50 | 4.37 | - | 9,000 |
| Mar 2, 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 4.37 | -2.17% | 78,000 |