Filinvest REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	2.90	2.95	2.90	2.93	2.93	1.03%	1,046,000
Jun 25, 2026	2.92	2.92	2.89	2.90	2.90	-	786,000
Jun 24, 2026	2.91	2.92	2.90	2.90	2.90	-0.34%	314,000
Jun 23, 2026	2.91	2.91	2.90	2.91	2.91	-	602,000
Jun 22, 2026	2.90	2.93	2.89	2.91	2.91	0.69%	257,000
Jun 19, 2026	2.89	2.91	2.88	2.89	2.89	-	822,000
Jun 18, 2026	2.92	2.93	2.87	2.89	2.89	-1.03%	592,000
Jun 17, 2026	2.94	2.94	2.90	2.92	2.92	-0.68%	1,680,000
Jun 16, 2026	2.94	2.94	2.91	2.94	2.94	-	283,000
Jun 15, 2026	2.90	2.94	2.90	2.94	2.94	1.38%	236,000
Jun 11, 2026	2.89	2.90	2.88	2.90	2.90	0.35%	663,000
Jun 10, 2026	2.89	2.91	2.87	2.89	2.89	0.70%	202,000
Jun 9, 2026	2.91	2.93	2.87	2.87	2.87	-0.35%	1,100,000
Jun 8, 2026	2.93	2.94	2.88	2.88	2.88	-1.71%	1,221,000
Jun 5, 2026	2.92	2.94	2.92	2.93	2.93	0.69%	88,000
Jun 4, 2026	2.93	2.94	2.91	2.91	2.91	-0.34%	193,000
Jun 3, 2026	2.91	2.94	2.91	2.92	2.92	0.34%	176,000
Jun 2, 2026	2.93	2.94	2.91	2.91	2.91	-0.68%	293,000
Jun 1, 2026	2.91	2.94	2.90	2.93	2.93	0.69%	605,000
May 29, 2026	2.91	2.94	2.91	2.91	2.91	-	285,000
May 28, 2026	2.94	2.95	2.90	2.91	2.91	-1.02%	345,000
May 26, 2026	2.92	2.95	2.91	2.94	2.94	0.68%	367,000
May 25, 2026	2.93	2.95	2.92	2.92	2.92	-0.34%	413,000
May 22, 2026	2.96	2.96	2.89	2.93	2.93	-0.34%	542,000
May 21, 2026	3.01	3.01	2.99	3.00	2.94	-	640,000
May 20, 2026	2.99	3.01	2.99	3.00	2.94	-	1,174,000
May 19, 2026	3.00	3.01	2.98	3.00	2.94	-	402,000
May 18, 2026	3.00	3.01	2.99	3.00	2.94	0.33%	988,000
May 15, 2026	2.99	2.99	2.96	2.99	2.93	-	285,000
May 14, 2026	2.98	2.99	2.96	2.99	2.93	0.34%	401,000
May 13, 2026	2.99	2.99	2.96	2.98	2.92	-0.33%	320,000
May 12, 2026	2.99	3.00	2.95	2.99	2.93	-	246,000
May 11, 2026	2.96	2.99	2.95	2.99	2.93	1.36%	1,534,000
May 8, 2026	2.95	2.96	2.92	2.95	2.89	-	576,000
May 7, 2026	2.92	2.95	2.91	2.95	2.89	1.03%	659,000
May 6, 2026	2.94	2.94	2.91	2.92	2.86	-0.68%	1,332,000
May 5, 2026	2.95	2.95	2.91	2.94	2.88	0.34%	198,000
May 4, 2026	2.94	2.95	2.93	2.93	2.87	-0.34%	609,000
Apr 30, 2026	2.94	2.95	2.91	2.94	2.88	-	476,000
Apr 29, 2026	2.95	2.95	2.92	2.94	2.88	-0.34%	355,000
Apr 28, 2026	2.93	2.95	2.91	2.95	2.89	1.37%	162,000
Apr 27, 2026	2.95	2.96	2.91	2.91	2.85	-1.36%	1,218,000
Apr 24, 2026	2.97	2.98	2.95	2.95	2.89	-	436,000
Apr 23, 2026	2.98	2.98	2.93	2.95	2.89	-1.34%	2,291,000
Apr 22, 2026	3.00	3.00	2.98	2.99	2.93	-0.33%	283,000
Apr 21, 2026	2.99	3.00	2.95	3.00	2.94	0.67%	361,000
Apr 20, 2026	2.94	2.99	2.94	2.98	2.92	1.36%	528,000
Apr 17, 2026	2.97	2.98	2.94	2.94	2.88	-0.68%	699,000
Apr 16, 2026	2.96	2.98	2.96	2.96	2.90	-	412,000
Apr 15, 2026	2.95	2.96	2.94	2.96	2.90	0.34%	277,000