Filipino Fund, Inc. (PSE:FFI)
Philippines · Delayed Price · Currency is PHP 7.68
+0.05 (0.66%)
At close: Jul 16, 2026
Filipino Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.66% | 100 |
| Jul 15, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | - |
| Jul 14, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | - |
| Jul 13, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | - |
| Jul 10, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | - |
| Jul 9, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | - |
| Jul 8, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | - |
| Jul 7, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | - |
| Jul 6, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | - |
| Jul 3, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | - |
| Jul 2, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | - |
| Jul 1, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | - |
| Jun 30, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | - |
| Jun 29, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | - |
| Jun 26, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.13% | 300 |
| Jun 25, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -2.31% | 1,200 |
| Jun 24, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jun 23, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 900 |
| Jun 22, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jun 19, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jun 18, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jun 17, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jun 16, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jun 15, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jun 11, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 8,800 |
| Jun 10, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jun 9, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 245,000 |
| Jun 8, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 600 |
| Jun 5, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jun 4, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 15,000 |
| Jun 3, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jun 2, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jun 1, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| May 29, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| May 28, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| May 26, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| May 25, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| May 22, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| May 21, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| May 20, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| May 19, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| May 18, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| May 15, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | 1,300 |
| May 14, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| May 13, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| May 12, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| May 11, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 2.33% | 15,200 |
| May 8, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -1.03% | 100 |
| May 7, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 100 |
| May 6, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.14% | 16,700 |