Skip to main content
logo
Filinvest Land, Inc. (PSE:FLI)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.6900
-0.0100 (-1.43%)
At close: Jul 31, 2026

Filinvest Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20260.700.710.690.690.69-1.43%386,000
Jul 30, 20260.710.710.700.700.70-93,000
Jul 29, 20260.710.710.690.700.70-715,000
Jul 28, 20260.710.710.700.700.70-534,000
Jul 27, 20260.700.710.690.700.70-3,381,000
Jul 24, 20260.710.710.700.700.70-1.41%258,000
Jul 23, 20260.710.710.700.710.711.43%186,000
Jul 22, 20260.700.710.700.700.70-342,000
Jul 21, 20260.710.710.700.700.70-297,000
Jul 20, 20260.700.710.690.700.70-598,000
Jul 17, 20260.700.710.700.700.70-114,000
Jul 16, 20260.700.710.700.700.70-286,000
Jul 15, 20260.700.710.700.700.70-434,000
Jul 14, 20260.710.710.700.700.70-1,165,000
Jul 13, 20260.700.710.700.700.70-271,000
Jul 10, 20260.710.710.700.700.70-1,456,000
Jul 9, 20260.700.710.700.700.70-133,000
Jul 8, 20260.690.710.690.700.701.45%501,000
Jul 7, 20260.700.700.690.690.69-1.43%219,000
Jul 6, 20260.710.710.700.700.70-293,000
Jul 3, 20260.700.700.690.700.70-1,248,000
Jul 2, 20260.700.700.690.700.701.45%148,000
Jul 1, 20260.700.700.690.690.69-1.43%272,000
Jun 30, 20260.700.700.680.700.701.45%1,789,000
Jun 29, 20260.700.700.690.690.69-69,000
Jun 26, 20260.690.700.680.690.691.47%640,000
Jun 25, 20260.700.700.680.680.68-1.45%487,000
Jun 24, 20260.700.700.690.690.69-43,000
Jun 23, 20260.690.700.690.690.69-1.43%178,000
Jun 22, 20260.690.710.680.700.701.45%616,000
Jun 19, 20260.690.700.690.690.69-321,000
Jun 18, 20260.700.700.680.690.69-1.43%285,000
Jun 17, 20260.690.700.680.700.701.45%505,000
Jun 16, 20260.690.700.690.690.691.47%3,596,000
Jun 15, 20260.680.700.680.680.68-1,554,000
Jun 11, 20260.700.700.680.680.68-2.86%273,000
Jun 10, 20260.710.710.680.700.70-509,000
Jun 9, 20260.710.710.700.700.70-1.41%152,000
Jun 8, 20260.700.710.690.710.711.43%94,000
Jun 5, 20260.700.710.690.700.70-164,000
Jun 4, 20260.700.700.700.700.70-455,000
Jun 3, 20260.690.710.690.700.70-1.41%308,000
Jun 2, 20260.710.710.690.710.711.43%172,000
Jun 1, 20260.690.710.680.700.702.94%846,000
May 29, 20260.690.710.680.680.68-1.45%688,000
May 28, 20260.720.720.690.690.69-4.17%2,200,000
May 26, 20260.710.730.700.720.721.41%2,643,000
May 25, 20260.700.710.690.710.714.41%305,000
May 22, 20260.730.730.680.680.68-6.85%8,548,000
May 21, 20260.730.730.710.730.731.39%286,000