Filinvest Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	0.74	0.75	0.73	0.73	0.73	-1.35%	1,349,000
Mar 19, 2026	0.76	0.76	0.74	0.74	0.74	-1.33%	699,000
Mar 18, 2026	0.75	0.76	0.72	0.75	0.75	-	2,530,000
Mar 17, 2026	0.75	0.76	0.75	0.75	0.75	-1.32%	5,070,000
Mar 16, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	354,000
Mar 13, 2026	0.76	0.77	0.76	0.77	0.77	-	2,795,000
Mar 12, 2026	0.77	0.78	0.76	0.77	0.77	-	1,047,000
Mar 11, 2026	0.77	0.77	0.76	0.77	0.77	-	1,140,000
Mar 10, 2026	0.76	0.77	0.76	0.77	0.77	-	984,000
Mar 9, 2026	0.80	0.80	0.75	0.77	0.77	-3.75%	1,180,000
Mar 6, 2026	0.79	0.84	0.78	0.80	0.80	1.27%	1,209,000
Mar 5, 2026	0.78	0.79	0.78	0.79	0.79	1.28%	1,399,000
Mar 4, 2026	0.80	0.80	0.78	0.78	0.78	-2.50%	603,000
Mar 3, 2026	0.81	0.81	0.79	0.80	0.80	-1.23%	6,035,000
Mar 2, 2026	0.81	0.82	0.80	0.81	0.81	-	4,433,000
Feb 27, 2026	0.82	0.82	0.81	0.81	0.81	-1.22%	3,624,000
Feb 26, 2026	0.81	0.82	0.80	0.82	0.82	1.23%	3,774,000
Feb 25, 2026	0.82	0.82	0.80	0.81	0.81	-1.22%	1,400,000
Feb 24, 2026	0.81	0.83	0.80	0.82	0.82	-	5,041,000
Feb 23, 2026	0.81	0.83	0.81	0.82	0.82	1.23%	4,173,000
Feb 20, 2026	0.82	0.82	0.81	0.81	0.81	-1.22%	1,275,000
Feb 19, 2026	0.81	0.82	0.81	0.82	0.82	1.23%	230,000
Feb 18, 2026	0.81	0.82	0.81	0.81	0.81	-2.41%	618,000
Feb 16, 2026	0.83	0.83	0.81	0.83	0.83	1.22%	498,000
Feb 13, 2026	0.82	0.83	0.82	0.82	0.82	1.23%	118,000
Feb 12, 2026	0.82	0.82	0.81	0.81	0.81	-1.22%	266,000
Feb 11, 2026	0.81	0.83	0.81	0.82	0.82	1.23%	947,000
Feb 10, 2026	0.82	0.82	0.81	0.81	0.81	-	521,000
Feb 9, 2026	0.83	0.83	0.81	0.81	0.81	-1.22%	1,090,000
Feb 6, 2026	0.82	0.83	0.81	0.82	0.82	-	654,000
Feb 5, 2026	0.82	0.83	0.82	0.82	0.82	-1.20%	63,000
Feb 4, 2026	0.83	0.83	0.81	0.83	0.83	-	1,302,000
Feb 3, 2026	0.82	0.84	0.82	0.83	0.83	1.22%	851,000
Feb 2, 2026	0.82	0.83	0.82	0.82	0.82	-	339,000
Jan 30, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	295,000
Jan 29, 2026	0.82	0.83	0.82	0.83	0.83	1.22%	67,000
Jan 28, 2026	0.82	0.84	0.81	0.82	0.82	-	2,293,000
Jan 27, 2026	0.83	0.84	0.82	0.82	0.82	-1.20%	2,044,000
Jan 26, 2026	0.86	0.86	0.83	0.83	0.83	-2.35%	399,000
Jan 23, 2026	0.85	0.85	0.83	0.85	0.85	-	6,703,000
Jan 22, 2026	0.83	0.86	0.82	0.85	0.85	3.66%	14,239,000
Jan 21, 2026	0.84	0.84	0.82	0.82	0.82	-1.20%	568,000
Jan 20, 2026	0.84	0.84	0.82	0.83	0.83	-1.19%	3,360,000
Jan 19, 2026	0.82	0.85	0.82	0.84	0.84	2.44%	712,000
Jan 16, 2026	0.83	0.84	0.82	0.82	0.82	-2.38%	548,000
Jan 15, 2026	0.83	0.84	0.83	0.84	0.84	-	4,150,000
Jan 14, 2026	0.83	0.84	0.82	0.84	0.84	1.20%	2,157,000
Jan 13, 2026	0.83	0.84	0.83	0.83	0.83	-	2,523,000
Jan 12, 2026	0.83	0.84	0.83	0.83	0.83	-	1,572,000
Jan 9, 2026	0.81	0.84	0.81	0.83	0.83	2.47%	4,041,000