Filinvest Development Corporation (PSE:FDC)
Philippines · Delayed Price · Currency is PHP 4.350
+0.050 (1.16%)
At close: Jul 17, 2026
Filinvest Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 7, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 6.28% | 2,000 |
| Jul 6, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.70% | 1,000 |
| Jul 3, 2026 | 4.30 | 4.30 | 4.27 | 4.27 | 4.27 | -5.11% | 12,000 |
| Jul 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 5.63% | 3,000 |
| Jul 1, 2026 | 4.31 | 4.31 | 4.26 | 4.26 | 4.26 | -1.39% | 8,000 |
| Jun 30, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.92% | 11,000 |
| Jun 29, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Jun 26, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.69% | 16,000 |
| Jun 25, 2026 | 4.33 | 4.69 | 4.33 | 4.33 | 4.33 | -0.46% | 31,000 |
| Jun 24, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 63,000 |
| Jun 23, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -7.45% | 14,000 |
| Jun 22, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jun 19, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 1,000 |
| Jun 18, 2026 | 4.31 | 4.70 | 4.31 | 4.70 | 4.70 | 9.05% | 11,000 |
| Jun 17, 2026 | 4.71 | 4.71 | 4.30 | 4.31 | 4.31 | 1.17% | 5,000 |
| Jun 16, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jun 15, 2026 | 4.75 | 4.75 | 4.26 | 4.26 | 4.26 | -2.07% | 15,000 |
| Jun 11, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 18,000 |
| Jun 10, 2026 | 4.43 | 4.43 | 4.35 | 4.35 | 4.35 | -1.14% | 63,000 |
| Jun 9, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.22% | 23,000 |
| Jun 8, 2026 | 4.59 | 4.59 | 4.50 | 4.50 | 4.50 | -2.39% | 30,000 |
| Jun 5, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - | 1,000 |
| Jun 4, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.22% | 2,000 |
| Jun 3, 2026 | 4.61 | 4.61 | 4.60 | 4.60 | 4.60 | -4.76% | 6,000 |
| Jun 2, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | - |
| Jun 1, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | - |
| May 29, 2026 | 4.85 | 4.85 | 4.83 | 4.83 | 4.83 | -0.82% | 4,000 |
| May 28, 2026 | 4.65 | 4.89 | 4.65 | 4.87 | 4.87 | 4.73% | 17,000 |
| May 26, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| May 25, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| May 22, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.09% | 10,000 |
| May 21, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| May 20, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 1,000 |
| May 19, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| May 18, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.43% | 5,000 |
| 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 | 6.00% | 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 |