Filinvest Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	0.83	0.84	0.82	0.82	0.82	-1.20%	1,277,000
Sep 18, 2025	0.83	0.84	0.83	0.83	0.83	-	736,000
Sep 17, 2025	0.83	0.84	0.82	0.83	0.83	-	2,457,000
Sep 16, 2025	0.84	0.84	0.83	0.83	0.83	-	1,580,000
Sep 15, 2025	0.85	0.85	0.83	0.83	0.83	-1.19%	2,489,000
Sep 12, 2025	0.84	0.85	0.84	0.84	0.84	-	1,234,000
Sep 11, 2025	0.85	0.85	0.84	0.84	0.84	-	248,000
Sep 10, 2025	0.83	0.85	0.83	0.84	0.84	1.20%	725,000
Sep 9, 2025	0.84	0.84	0.83	0.83	0.83	-1.19%	431,000
Sep 8, 2025	0.85	0.85	0.83	0.84	0.84	-	818,000
Sep 5, 2025	0.84	0.85	0.83	0.84	0.84	-	2,155,000
Sep 4, 2025	0.84	0.85	0.84	0.84	0.84	1.20%	2,853,000
Sep 3, 2025	0.83	0.84	0.83	0.83	0.83	-	442,000
Sep 2, 2025	0.85	0.85	0.83	0.83	0.83	-	457,000
Sep 1, 2025	0.83	0.84	0.83	0.83	0.83	-	787,000
Aug 29, 2025	0.84	0.85	0.83	0.83	0.83	-1.19%	3,541,000
Aug 28, 2025	0.85	0.86	0.84	0.84	0.84	-	540,000
Aug 27, 2025	0.84	0.85	0.84	0.84	0.84	-	2,267,000
Aug 26, 2025	0.85	0.85	0.84	0.84	0.84	-	112,000
Aug 22, 2025	0.83	0.84	0.83	0.84	0.84	1.20%	1,827,000
Aug 20, 2025	0.83	0.84	0.83	0.83	0.83	-	383,000
Aug 19, 2025	0.83	0.85	0.83	0.83	0.83	-	960,000
Aug 18, 2025	0.83	0.85	0.83	0.83	0.83	-	1,480,000
Aug 15, 2025	0.85	0.85	0.83	0.83	0.83	-	301,000
Aug 14, 2025	0.83	0.84	0.83	0.83	0.83	-1.19%	970,000
Aug 13, 2025	0.84	0.84	0.83	0.84	0.84	-	1,794,000
Aug 12, 2025	0.84	0.84	0.82	0.84	0.84	1.20%	5,126,000
Aug 11, 2025	0.82	0.84	0.82	0.83	0.83	1.22%	974,000
Aug 8, 2025	0.82	0.83	0.82	0.82	0.82	-	658,000
Aug 7, 2025	0.82	0.84	0.82	0.82	0.82	-	3,512,000
Aug 6, 2025	0.83	0.84	0.82	0.82	0.82	-	1,647,000
Aug 5, 2025	0.83	0.83	0.82	0.82	0.82	-1.20%	273,000
Aug 4, 2025	0.81	0.84	0.81	0.83	0.83	2.47%	2,585,000
Aug 1, 2025	0.83	0.83	0.81	0.81	0.81	-1.22%	3,581,000
Jul 31, 2025	0.82	0.83	0.82	0.82	0.82	-1.20%	895,000
Jul 30, 2025	0.83	0.83	0.82	0.83	0.83	-	249,000
Jul 29, 2025	0.83	0.83	0.82	0.83	0.83	1.22%	2,707,000
Jul 28, 2025	0.83	0.83	0.82	0.82	0.82	-1.20%	2,676,000
Jul 25, 2025	0.84	0.84	0.82	0.83	0.83	-	123,000
Jul 24, 2025	0.83	0.84	0.82	0.83	0.83	-	708,000
Jul 23, 2025	0.83	0.83	0.82	0.83	0.83	-	1,969,000
Jul 22, 2025	0.82	0.83	0.82	0.83	0.83	1.22%	281,000
Jul 21, 2025	0.83	0.83	0.82	0.82	0.82	-	623,000
Jul 18, 2025	0.84	0.84	0.80	0.82	0.82	-2.38%	6,696,000
Jul 17, 2025	0.83	0.86	0.83	0.84	0.84	1.20%	4,760,000
Jul 16, 2025	0.84	0.85	0.83	0.83	0.83	-1.19%	4,393,000
Jul 15, 2025	0.86	0.86	0.84	0.84	0.84	-2.33%	18,474,000
Jul 14, 2025	0.86	0.86	0.83	0.86	0.86	-	4,451,000
Jul 11, 2025	0.83	0.86	0.82	0.86	0.86	3.61%	9,979,000
Jul 10, 2025	0.81	0.83	0.81	0.83	0.83	1.22%	9,665,000