Filinvest REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	2.79	2.83	2.79	2.83	2.83	1.80%	229,000
Oct 6, 2026	2.76	2.78	2.76	2.78	2.78	1.46%	1,270,000
Oct 5, 2026	2.73	2.76	2.70	2.74	2.74	0.37%	1,428,000
Oct 2, 2026	2.79	2.79	2.73	2.73	2.73	-1.44%	1,313,000
Oct 1, 2026	2.80	2.85	2.70	2.77	2.77	-1.07%	1,563,000
Sep 30, 2026	2.85	2.86	2.79	2.80	2.80	-1.41%	2,137,000
Sep 29, 2026	2.86	2.87	2.84	2.84	2.84	-0.70%	648,000
Sep 28, 2026	2.86	2.87	2.86	2.86	2.86	-	658,000
Sep 25, 2026	2.86	2.87	2.84	2.86	2.86	-	611,000
Sep 24, 2026	2.87	2.87	2.85	2.86	2.86	-0.35%	855,000
Sep 23, 2026	2.88	2.88	2.86	2.87	2.87	-	319,000
Sep 22, 2026	2.88	2.88	2.87	2.87	2.87	-0.35%	145,000
Sep 21, 2026	2.88	2.88	2.87	2.88	2.88	-	329,000
Sep 18, 2026	2.87	2.88	2.87	2.88	2.88	0.35%	176,000
Sep 17, 2026	2.87	2.88	2.86	2.87	2.87	-	511,000
Sep 16, 2026	2.89	2.89	2.87	2.87	2.87	-0.69%	1,859,000
Sep 15, 2026	2.88	2.89	2.88	2.89	2.89	0.35%	199,000
Sep 14, 2026	2.90	2.90	2.87	2.88	2.88	-0.69%	287,000
Sep 11, 2026	2.90	2.90	2.89	2.90	2.90	-	500,000
Sep 10, 2026	2.90	2.90	2.86	2.90	2.90	-	379,000
Sep 9, 2026	2.89	2.90	2.86	2.90	2.90	0.35%	816,000
Sep 8, 2026	2.89	2.89	2.88	2.89	2.89	-0.34%	274,000
Sep 7, 2026	2.90	2.91	2.89	2.90	2.90	-	256,000
Sep 4, 2026	2.91	2.92	2.88	2.90	2.90	-0.68%	257,000
Sep 3, 2026	2.90	2.92	2.89	2.92	2.92	0.69%	284,000
Sep 2, 2026	2.90	2.91	2.88	2.90	2.90	0.35%	121,000
Sep 1, 2026	2.87	2.91	2.87	2.89	2.89	0.70%	155,000
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