Filinvest Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.70	0.71	0.69	0.69	0.69	-1.43%	251,000
Oct 22, 2026	0.70	0.71	0.70	0.70	0.70	1.45%	487,000
Oct 21, 2026	0.69	0.70	0.69	0.69	0.69	-1.43%	326,000
Oct 20, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	97,000
Oct 19, 2026	0.70	0.70	0.68	0.69	0.69	-	1,629,000
Oct 16, 2026	0.70	0.70	0.69	0.69	0.69	-	82,000
Oct 15, 2026	0.69	0.70	0.69	0.69	0.69	-	151,000
Oct 14, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	1,126,000
Oct 13, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	170,000
Oct 12, 2026	0.70	0.71	0.70	0.71	0.71	1.43%	30,000
Oct 9, 2026	0.70	0.71	0.70	0.70	0.70	-	831,000
Oct 8, 2026	0.70	0.71	0.70	0.70	0.70	-	571,000
Oct 7, 2026	0.70	0.71	0.70	0.70	0.70	-	62,000
Oct 6, 2026	0.72	0.72	0.70	0.70	0.70	-1.41%	1,027,000
Oct 5, 2026	0.70	0.72	0.70	0.71	0.71	1.43%	327,000
Oct 2, 2026	0.70	0.70	0.70	0.70	0.70	-	232,000
Oct 1, 2026	0.71	0.71	0.70	0.70	0.70	-	318,000
Sep 30, 2026	0.69	0.71	0.69	0.70	0.70	1.45%	1,494,000
Sep 29, 2026	0.70	0.70	0.69	0.69	0.69	-	899,000
Sep 28, 2026	0.68	0.70	0.68	0.69	0.69	1.47%	186,000
Sep 25, 2026	0.68	0.70	0.68	0.68	0.68	-	148,000
Sep 24, 2026	0.69	0.70	0.68	0.68	0.68	-1.45%	264,000
Sep 23, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	157,000
Sep 22, 2026	0.69	0.69	0.67	0.68	0.68	-	1,143,000
Sep 21, 2026	0.69	0.70	0.68	0.68	0.68	-	366,000
Sep 18, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	647,000
Sep 17, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	88,000
Sep 16, 2026	0.68	0.69	0.68	0.68	0.68	-1.45%	51,000
Sep 15, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	1,634,000
Sep 14, 2026	0.69	0.69	0.68	0.68	0.68	-	139,000
Sep 11, 2026	0.69	0.69	0.68	0.68	0.68	-	296,000
Sep 10, 2026	0.68	0.69	0.68	0.68	0.68	-	1,393,000
Sep 9, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	1,059,000
Sep 8, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	28,000
Sep 7, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	353,000
Sep 4, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	4,951,000
Sep 3, 2026	0.68	0.69	0.68	0.68	0.68	-1.45%	617,000
Sep 2, 2026	0.69	0.69	0.68	0.69	0.69	1.47%	364,000
Sep 1, 2026	0.68	0.69	0.68	0.68	0.68	-	14,900,000
Aug 28, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	158,000
Aug 27, 2026	0.69	0.69	0.68	0.69	0.69	-	34,000
Aug 26, 2026	0.68	0.69	0.68	0.69	0.69	-	312,000
Aug 25, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	759,000
Aug 24, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	584,000
Aug 20, 2026	0.69	0.69	0.67	0.69	0.69	-	1,058,000
Aug 19, 2026	0.69	0.69	0.67	0.69	0.69	1.47%	524,000
Aug 18, 2026	0.69	0.69	0.68	0.68	0.68	-	1,020,000
Aug 17, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	404,000
Aug 14, 2026	0.69	0.69	0.67	0.69	0.69	-	1,210,000
Aug 13, 2026	0.69	0.69	0.68	0.69	0.69	-1.43%	8,564,000