Filinvest REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	2.89	2.90	2.86	2.87	2.87	-0.69%	886,000
Aug 27, 2026	2.90	2.91	2.89	2.89	2.89	-0.34%	929,000
Aug 26, 2026	2.92	2.92	2.89	2.90	2.90	-0.68%	1,794,000
Aug 25, 2026	2.92	2.92	2.90	2.92	2.92	-	342,000
Aug 24, 2026	2.92	2.92	2.90	2.92	2.92	-	270,000
Aug 20, 2026	2.92	2.92	2.91	2.92	2.92	0.34%	165,000
Aug 19, 2026	2.90	2.93	2.90	2.91	2.91	0.34%	447,000
Aug 18, 2026	2.96	2.96	2.94	2.96	2.90	0.34%	1,813,000
Aug 17, 2026	2.96	2.97	2.95	2.95	2.89	-0.34%	996,000
Aug 14, 2026	2.97	2.99	2.95	2.96	2.90	-	834,000
Aug 13, 2026	2.98	2.99	2.96	2.96	2.90	-0.67%	671,000
Aug 12, 2026	2.97	2.98	2.97	2.98	2.92	0.34%	407,000
Aug 11, 2026	2.96	2.97	2.93	2.97	2.91	0.68%	480,000
Aug 10, 2026	2.96	2.98	2.94	2.95	2.89	-0.34%	719,000
Aug 7, 2026	2.95	2.97	2.93	2.96	2.90	0.34%	411,000
Aug 6, 2026	2.94	2.95	2.93	2.95	2.89	0.34%	672,000
Aug 5, 2026	2.94	2.94	2.92	2.94	2.88	-	915,000
Aug 4, 2026	2.92	2.94	2.92	2.94	2.88	0.68%	350,000
Aug 3, 2026	2.90	2.93	2.90	2.92	2.86	1.04%	173,000
Jul 31, 2026	2.89	2.93	2.87	2.89	2.83	-	456,000
Jul 30, 2026	2.88	2.94	2.88	2.89	2.83	0.35%	421,000
Jul 29, 2026	2.90	2.91	2.88	2.88	2.82	-0.35%	2,940,000
Jul 28, 2026	2.88	2.91	2.88	2.89	2.83	0.35%	641,000
Jul 27, 2026	2.91	2.93	2.88	2.88	2.82	-1.03%	3,496,000
Jul 24, 2026	2.91	2.92	2.90	2.91	2.85	-	384,000
Jul 23, 2026	2.91	2.92	2.90	2.91	2.85	-	494,000
Jul 22, 2026	2.92	2.93	2.90	2.91	2.85	-	405,000
Jul 21, 2026	2.92	2.92	2.91	2.91	2.85	-0.34%	379,000
Jul 20, 2026	2.91	2.93	2.90	2.92	2.86	-0.68%	366,000
Jul 17, 2026	2.91	2.94	2.90	2.94	2.88	1.03%	2,041,000
Jul 16, 2026	2.92	2.93	2.90	2.91	2.85	-0.34%	655,000
Jul 15, 2026	2.90	2.93	2.90	2.92	2.86	0.69%	325,000
Jul 14, 2026	2.92	2.93	2.90	2.90	2.84	-0.68%	959,000
Jul 13, 2026	2.92	2.95	2.91	2.92	2.86	-	308,000
Jul 10, 2026	2.92	2.94	2.91	2.92	2.86	0.34%	623,000
Jul 9, 2026	2.92	2.93	2.91	2.91	2.85	-0.34%	380,000
Jul 8, 2026	2.92	2.92	2.91	2.92	2.86	-	222,000
Jul 7, 2026	2.92	2.95	2.91	2.92	2.86	-	719,000
Jul 6, 2026	2.93	2.94	2.91	2.92	2.86	-0.34%	585,000
Jul 3, 2026	2.93	2.95	2.90	2.93	2.87	0.34%	1,061,000
Jul 2, 2026	2.94	2.96	2.91	2.92	2.86	-1.02%	229,000
Jul 1, 2026	2.95	2.95	2.91	2.95	2.89	-	82,000
Jun 30, 2026	2.91	2.95	2.90	2.95	2.89	1.37%	437,000
Jun 29, 2026	2.90	2.99	2.90	2.91	2.85	-0.68%	301,000
Jun 26, 2026	2.90	2.95	2.90	2.93	2.87	1.03%	1,046,000
Jun 25, 2026	2.92	2.92	2.89	2.90	2.84	-	786,000
Jun 24, 2026	2.91	2.92	2.90	2.90	2.84	-0.34%	314,000
Jun 23, 2026	2.91	2.91	2.90	2.91	2.85	-	602,000
Jun 22, 2026	2.90	2.93	2.89	2.91	2.85	0.69%	257,000
Jun 19, 2026	2.89	2.91	2.88	2.89	2.83	-	822,000