Filinvest Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.78	0.78	0.76	0.76	0.76	-2.56%	132,000
May 4, 2026	0.76	0.78	0.76	0.78	0.78	2.63%	722,000
Apr 30, 2026	0.76	0.78	0.76	0.76	0.76	-	832,000
Apr 29, 2026	0.76	0.78	0.76	0.76	0.76	-	274,000
Apr 28, 2026	0.79	0.79	0.76	0.76	0.76	-2.56%	652,000
Apr 27, 2026	0.77	0.78	0.76	0.78	0.78	1.30%	368,000
Apr 24, 2026	0.76	0.78	0.75	0.77	0.77	2.67%	3,174,000
Apr 23, 2026	0.75	0.76	0.74	0.75	0.75	-	1,091,000
Apr 22, 2026	0.75	0.77	0.75	0.75	0.75	-	881,000
Apr 21, 2026	0.77	0.77	0.75	0.75	0.75	-	353,000
Apr 20, 2026	0.77	0.78	0.75	0.75	0.75	-2.60%	285,000
Apr 17, 2026	0.76	0.78	0.75	0.77	0.77	1.32%	1,894,000
Apr 16, 2026	0.76	0.77	0.75	0.76	0.76	-	689,000
Apr 15, 2026	0.75	0.76	0.74	0.76	0.76	1.33%	522,000
Apr 14, 2026	0.76	0.76	0.74	0.75	0.75	-1.32%	711,000
Apr 13, 2026	0.75	0.78	0.74	0.76	0.76	1.33%	750,000
Apr 10, 2026	0.75	0.76	0.75	0.75	0.75	1.35%	433,000
Apr 8, 2026	0.73	0.76	0.73	0.74	0.74	1.37%	1,141,000
Apr 7, 2026	0.73	0.74	0.73	0.73	0.73	-	1,169,000
Apr 6, 2026	0.75	0.75	0.73	0.73	0.73	-2.67%	450,000
Apr 1, 2026	0.72	0.75	0.72	0.75	0.75	-	750,000
Mar 31, 2026	0.72	0.76	0.72	0.75	0.75	4.17%	1,459,000
Mar 30, 2026	0.73	0.74	0.71	0.72	0.72	-2.70%	3,252,000
Mar 27, 2026	0.75	0.76	0.73	0.74	0.74	-1.33%	1,389,000
Mar 26, 2026	0.74	0.75	0.73	0.75	0.75	-	1,339,000
Mar 25, 2026	0.76	0.76	0.73	0.75	0.75	2.74%	350,000
Mar 24, 2026	0.73	0.75	0.72	0.73	0.73	-	846,000
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