Filinvest Development Corporation (PSE:FDC)
Philippines · Delayed Price · Currency is PHP 4.710
0.00 (0.00%)
At close: Apr 27, 2026
Filinvest Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | - |
| Apr 24, 2026 | 4.80 | 4.80 | 4.71 | 4.71 | 4.71 | -1.87% | 4,000 |
| Apr 23, 2026 | 4.67 | 4.80 | 4.67 | 4.80 | 4.80 | - | 11,000 |
| Apr 22, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 12,000 |
| Apr 21, 2026 | 4.75 | 4.80 | 4.70 | 4.80 | 4.80 | 2.13% | 144,000 |
| Apr 20, 2026 | 4.54 | 4.70 | 4.54 | 4.70 | 4.70 | 4.44% | 262,000 |
| Apr 17, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1,000 |
| Apr 15, 2026 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | -0.66% | 10,000 |
| Apr 14, 2026 | 4.50 | 4.53 | 4.50 | 4.53 | 4.53 | 0.67% | 58,000 |
| Apr 13, 2026 | 4.50 | 4.51 | 4.50 | 4.50 | 4.50 | - | 153,000 |
| Apr 10, 2026 | 4.53 | 4.53 | 4.50 | 4.50 | 4.50 | -0.44% | 65,000 |
| Apr 8, 2026 | 4.49 | 4.52 | 4.49 | 4.52 | 4.52 | 6.10% | 527,000 |
| Apr 7, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Apr 6, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.47% | 2,000 |
| Apr 1, 2026 | 4.21 | 4.28 | 4.20 | 4.28 | 4.28 | 1.66% | 17,000 |
| Mar 31, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Mar 30, 2026 | 4.26 | 4.28 | 4.20 | 4.21 | 4.21 | -0.47% | 47,000 |
| Mar 27, 2026 | 4.20 | 4.24 | 4.20 | 4.23 | 4.23 | -0.24% | 20,000 |
| Mar 26, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Mar 25, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.95% | 5,000 |
| Mar 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 10,000 |
| Mar 23, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Mar 19, 2026 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | -0.71% | 57,000 |
| Mar 18, 2026 | 4.31 | 4.31 | 4.23 | 4.23 | 4.23 | -1.86% | 11,000 |
| Mar 17, 2026 | 4.30 | 4.31 | 4.30 | 4.31 | 4.31 | 0.23% | 4,000 |
| Mar 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 13, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 12, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 11, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 10, 2026 | 4.35 | 4.36 | 4.30 | 4.30 | 4.30 | -2.27% | 96,000 |
| Mar 9, 2026 | 4.45 | 4.45 | 4.40 | 4.40 | 4.40 | - | 20,000 |
| Mar 6, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Mar 5, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 318,000 |
| Mar 4, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -2.22% | 97,000 |
| Mar 3, 2026 | 4.37 | 4.51 | 4.37 | 4.50 | 4.50 | - | 9,000 |
| Mar 2, 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -2.17% | 78,000 |
| Feb 27, 2026 | 4.50 | 4.65 | 4.43 | 4.60 | 4.60 | 4.31% | 243,000 |
| Feb 26, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1.38% | 4,000 |
| Feb 25, 2026 | 4.42 | 4.42 | 4.35 | 4.35 | 4.35 | -3.12% | 120,000 |
| Feb 24, 2026 | 4.33 | 4.49 | 4.33 | 4.49 | 4.49 | 3.94% | 63,000 |
| Feb 23, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Feb 20, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Feb 19, 2026 | 4.36 | 4.36 | 4.32 | 4.32 | 4.32 | -1.82% | 53,000 |
| Feb 18, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Feb 16, 2026 | 4.40 | 4.41 | 4.40 | 4.40 | 4.40 | - | 1,246,000 |
| Feb 13, 2026 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | -1.79% | 262,000 |
| Feb 12, 2026 | 4.40 | 4.48 | 4.40 | 4.48 | 4.48 | 1.13% | 525,000 |
| Feb 11, 2026 | 4.40 | 4.44 | 4.40 | 4.43 | 4.43 | 0.68% | 205,000 |
| Feb 10, 2026 | 4.48 | 4.50 | 4.40 | 4.40 | 4.40 | - | 155,000 |