Filinvest Development Corporation (PSE:FDC)
Philippines · Delayed Price · Currency is PHP 3.790
+0.090 (2.43%)
At close: Sep 17, 2026
Filinvest Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 3.70 | 3.80 | 3.70 | 3.79 | 3.79 | 2.43% | 93,000 |
| Sep 16, 2026 | 3.70 | 3.71 | 3.70 | 3.70 | 3.70 | -1.86% | 14,000 |
| Sep 15, 2026 | 3.77 | 3.77 | 3.76 | 3.77 | 3.77 | 3.29% | 51,000 |
| Sep 14, 2026 | 3.67 | 3.67 | 3.65 | 3.65 | 3.65 | -0.82% | 76,000 |
| Sep 11, 2026 | 3.80 | 3.80 | 3.68 | 3.68 | 3.68 | -2.90% | 10,000 |
| Sep 10, 2026 | 3.62 | 3.79 | 3.62 | 3.79 | 3.79 | 4.99% | 13,000 |
| Sep 9, 2026 | 3.62 | 3.62 | 3.61 | 3.61 | 3.61 | -1.10% | 24,000 |
| Sep 8, 2026 | 3.67 | 3.69 | 3.65 | 3.65 | 3.65 | 1.11% | 25,000 |
| Sep 7, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | 3,000 |
| Sep 4, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.28% | 9,000 |
| Sep 3, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.96% | 32,000 |
| Sep 2, 2026 | 3.64 | 3.71 | 3.64 | 3.71 | 3.71 | 1.64% | 12,000 |
| Sep 1, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Aug 28, 2026 | 3.60 | 3.65 | 3.60 | 3.65 | 3.65 | 0.55% | 277,000 |
| Aug 27, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.55% | 4,000 |
| Aug 26, 2026 | 3.60 | 3.78 | 3.60 | 3.61 | 3.61 | 0.56% | 17,000 |
| Aug 25, 2026 | 3.64 | 3.64 | 3.58 | 3.59 | 3.59 | -7.24% | 17,000 |
| Aug 24, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | - |
| Aug 20, 2026 | 3.64 | 3.88 | 3.64 | 3.87 | 3.87 | 6.32% | 49,000 |
| Aug 19, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.28% | 24,000 |
| Aug 18, 2026 | 3.53 | 3.63 | 3.53 | 3.63 | 3.63 | 3.12% | 5,000 |
| Aug 17, 2026 | 3.64 | 3.64 | 3.52 | 3.52 | 3.52 | -3.30% | 5,000 |
| Aug 14, 2026 | 3.51 | 3.64 | 3.51 | 3.64 | 3.64 | 4.00% | 12,000 |
| Aug 13, 2026 | 3.59 | 3.65 | 3.50 | 3.50 | 3.50 | -2.78% | 527,000 |
| Aug 12, 2026 | 3.41 | 3.60 | 3.41 | 3.60 | 3.60 | 7.14% | 91,000 |
| Aug 11, 2026 | 3.45 | 3.46 | 3.34 | 3.36 | 3.36 | -2.61% | 4,506,000 |
| Aug 10, 2026 | 3.31 | 3.50 | 3.31 | 3.45 | 3.45 | 4.23% | 1,033,000 |
| Aug 7, 2026 | 3.30 | 3.31 | 3.30 | 3.31 | 3.31 | 0.30% | 508,000 |
| Aug 6, 2026 | 3.35 | 3.40 | 3.30 | 3.30 | 3.30 | -1.49% | 501,000 |
| Aug 5, 2026 | 3.52 | 3.58 | 3.35 | 3.35 | 3.35 | -1.18% | 653,000 |
| Aug 4, 2026 | 3.40 | 3.59 | 3.39 | 3.39 | 3.39 | -0.29% | 39,000 |
| Aug 3, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -1.16% | 359,000 |
| Jul 31, 2026 | 3.41 | 3.50 | 3.41 | 3.44 | 3.44 | -2.55% | 75,000 |
| Jul 30, 2026 | 3.50 | 3.74 | 3.35 | 3.53 | 3.53 | -7.83% | 1,710,000 |
| Jul 29, 2026 | 3.60 | 3.99 | 3.50 | 3.83 | 3.83 | 6.39% | 1,262,000 |
| Jul 28, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -2.70% | 146,000 |
| Jul 27, 2026 | 3.90 | 3.90 | 3.70 | 3.70 | 3.70 | -5.13% | 343,000 |
| Jul 24, 2026 | 4.15 | 4.15 | 3.90 | 3.90 | 3.90 | -6.02% | 1,362,000 |
| Jul 23, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.22% | 11,000 |
| Jul 22, 2026 | 4.28 | 4.28 | 4.10 | 4.10 | 4.10 | -4.87% | 231,000 |
| Jul 21, 2026 | 4.35 | 4.69 | 4.17 | 4.31 | 4.31 | - | 1,126,000 |
| Jul 20, 2026 | 4.35 | 4.35 | 4.31 | 4.31 | 4.31 | -0.92% | 47,000 |
| Jul 17, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.16% | 1,000 |
| Jul 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jul 15, 2026 | 4.35 | 4.35 | 4.30 | 4.30 | 4.30 | -1.83% | 29,000 |
| Jul 14, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.79% | 12,000 |
| Jul 13, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 4.45% | 9,000 |
| Jul 10, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.23% | 1,000 |
| Jul 9, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -6.78% | 24,000 |
| Jul 8, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | - |