Filinvest Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.71	0.73	0.70	0.72	0.72	1.41%	2,643,000
May 25, 2026	0.70	0.71	0.69	0.71	0.71	4.41%	305,000
May 22, 2026	0.73	0.73	0.68	0.68	0.68	-6.85%	8,548,000
May 21, 2026	0.73	0.73	0.71	0.73	0.73	1.39%	286,000
May 20, 2026	0.72	0.73	0.71	0.72	0.72	1.41%	250,000
May 19, 2026	0.71	0.72	0.71	0.71	0.71	-1.39%	137,000
May 18, 2026	0.73	0.73	0.71	0.72	0.72	-	105,000
May 15, 2026	0.72	0.72	0.71	0.72	0.72	-	621,000
May 14, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	175,000
May 13, 2026	0.73	0.74	0.71	0.73	0.73	-	713,000
May 12, 2026	0.79	0.79	0.77	0.78	0.73	1.30%	1,316,000
May 11, 2026	0.78	0.79	0.77	0.77	0.72	-1.28%	1,050,000
May 8, 2026	0.77	0.79	0.77	0.78	0.73	1.30%	2,220,000
May 7, 2026	0.78	0.78	0.77	0.77	0.72	-	493,000
May 6, 2026	0.78	0.78	0.77	0.77	0.72	1.32%	975,000
May 5, 2026	0.78	0.78	0.76	0.76	0.71	-2.56%	132,000
May 4, 2026	0.76	0.78	0.76	0.78	0.73	2.63%	722,000
Apr 30, 2026	0.76	0.78	0.76	0.76	0.71	-	832,000
Apr 29, 2026	0.76	0.78	0.76	0.76	0.71	-	274,000
Apr 28, 2026	0.79	0.79	0.76	0.76	0.71	-2.56%	652,000
Apr 27, 2026	0.77	0.78	0.76	0.78	0.73	1.30%	368,000
Apr 24, 2026	0.76	0.78	0.75	0.77	0.72	2.67%	3,174,000
Apr 23, 2026	0.75	0.76	0.74	0.75	0.70	-	1,091,000
Apr 22, 2026	0.75	0.77	0.75	0.75	0.70	-	881,000
Apr 21, 2026	0.77	0.77	0.75	0.75	0.70	-	353,000
Apr 20, 2026	0.77	0.78	0.75	0.75	0.70	-2.60%	285,000
Apr 17, 2026	0.76	0.78	0.75	0.77	0.72	1.32%	1,894,000
Apr 16, 2026	0.76	0.77	0.75	0.76	0.71	-	689,000
Apr 15, 2026	0.75	0.76	0.74	0.76	0.71	1.33%	522,000
Apr 14, 2026	0.76	0.76	0.74	0.75	0.70	-1.32%	711,000
Apr 13, 2026	0.75	0.78	0.74	0.76	0.71	1.33%	750,000
Apr 10, 2026	0.75	0.76	0.75	0.75	0.70	1.35%	433,000
Apr 8, 2026	0.73	0.76	0.73	0.74	0.69	1.37%	1,141,000
Apr 7, 2026	0.73	0.74	0.73	0.73	0.68	-	1,169,000
Apr 6, 2026	0.75	0.75	0.73	0.73	0.68	-2.67%	450,000
Apr 1, 2026	0.72	0.75	0.72	0.75	0.70	-	750,000
Mar 31, 2026	0.72	0.76	0.72	0.75	0.70	4.17%	1,459,000
Mar 30, 2026	0.73	0.74	0.71	0.72	0.67	-2.70%	3,252,000
Mar 27, 2026	0.75	0.76	0.73	0.74	0.69	-1.33%	1,389,000
Mar 26, 2026	0.74	0.75	0.73	0.75	0.70	-	1,339,000
Mar 25, 2026	0.76	0.76	0.73	0.75	0.70	2.74%	350,000
Mar 24, 2026	0.73	0.75	0.72	0.73	0.68	-	846,000
Mar 23, 2026	0.74	0.75	0.73	0.73	0.68	-1.35%	1,349,000
Mar 19, 2026	0.76	0.76	0.74	0.74	0.69	-1.33%	699,000
Mar 18, 2026	0.75	0.76	0.72	0.75	0.70	-	2,530,000
Mar 17, 2026	0.75	0.76	0.75	0.75	0.70	-1.32%	5,070,000
Mar 16, 2026	0.77	0.77	0.76	0.76	0.71	-1.30%	354,000
Mar 13, 2026	0.76	0.77	0.76	0.77	0.72	-	2,795,000
Mar 12, 2026	0.77	0.78	0.76	0.77	0.72	-	1,047,000
Mar 11, 2026	0.77	0.77	0.76	0.77	0.72	-	1,140,000