Filinvest Development Corporation (PSE:FDC)
Philippines · Delayed Price · Currency is PHP 3.970
+0.120 (3.12%)
At close: Oct 27, 2026
Filinvest Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 3.12% | 1,000 |
| Oct 26, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 4,000 |
| Oct 23, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Oct 22, 2026 | 3.79 | 3.85 | 3.79 | 3.85 | 3.85 | -3.75% | 6,000 |
| Oct 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,000 |
| Oct 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.90% | 2,000 |
| Oct 19, 2026 | 3.90 | 3.90 | 3.77 | 3.85 | 3.85 | - | 207,000 |
| Oct 16, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 2,000 |
| Oct 15, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.77% | 1,000 |
| Oct 14, 2026 | 3.85 | 3.90 | 3.85 | 3.88 | 3.88 | 0.78% | 302,000 |
| Oct 13, 2026 | 3.77 | 3.85 | 3.77 | 3.85 | 3.85 | - | 2,000 |
| Oct 12, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 8,000 |
| Oct 9, 2026 | 3.86 | 3.89 | 3.85 | 3.85 | 3.85 | - | 307,000 |
| Oct 8, 2026 | 3.86 | 3.86 | 3.85 | 3.85 | 3.85 | -1.28% | 174,000 |
| Oct 7, 2026 | 3.90 | 4.12 | 3.90 | 3.90 | 3.90 | - | 16,000 |
| Oct 6, 2026 | 3.83 | 3.90 | 3.83 | 3.90 | 3.90 | 1.56% | 18,000 |
| Oct 5, 2026 | 4.14 | 4.14 | 3.84 | 3.84 | 3.84 | -7.47% | 43,000 |
| Oct 2, 2026 | 3.95 | 4.15 | 3.95 | 4.15 | 4.15 | 1.47% | 273,000 |
| Oct 1, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Sep 30, 2026 | 4.07 | 4.09 | 4.07 | 4.09 | 4.09 | 0.49% | 2,000 |
| Sep 29, 2026 | 4.05 | 4.10 | 4.03 | 4.07 | 4.07 | 4.36% | 306,000 |
| Sep 28, 2026 | 4.06 | 4.06 | 3.90 | 3.90 | 3.90 | - | 164,000 |
| Sep 25, 2026 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | 1.30% | 32,000 |
| Sep 24, 2026 | 3.85 | 3.90 | 3.85 | 3.85 | 3.85 | -4.47% | 108,000 |
| Sep 23, 2026 | 4.00 | 4.03 | 4.00 | 4.03 | 4.03 | - | 5,000 |
| Sep 22, 2026 | 4.07 | 4.07 | 4.03 | 4.03 | 4.03 | -0.98% | 4,000 |
| Sep 21, 2026 | 3.84 | 4.07 | 3.84 | 4.07 | 4.07 | -1.69% | 4,000 |
| Sep 18, 2026 | 3.89 | 4.18 | 3.72 | 4.14 | 4.14 | 9.23% | 151,000 |
| 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 |