Skip to main content
Filinvest Land, Inc. (PSE:FLI)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.7100
+0.0100 (1.43%)
At close: Nov 13, 2026

Filinvest Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20260.700.710.690.710.711.43%94,000
Nov 12, 20260.700.700.690.700.70-467,000
Nov 11, 20260.680.700.680.700.70-72,000
Nov 10, 20260.680.700.680.700.702.94%304,000
Nov 9, 20260.700.700.680.680.68-1.45%179,000
Nov 6, 20260.690.700.690.690.691.47%72,000
Nov 5, 20260.690.690.680.680.681.49%117,000
Nov 4, 20260.680.690.670.670.67-1.47%1,324,000
Nov 3, 20260.690.700.680.680.68-1.45%1,877,000
Oct 30, 20260.690.690.690.690.69-267,000
Oct 29, 20260.690.690.690.690.69-198,000
Oct 28, 20260.690.700.690.690.69-201,000
Oct 27, 20260.690.700.690.690.69-41,000
Oct 26, 20260.690.690.690.690.69-16,000
Oct 23, 20260.700.710.690.690.69-1.43%251,000
Oct 22, 20260.700.710.700.700.701.45%487,000
Oct 21, 20260.690.700.690.690.69-1.43%326,000
Oct 20, 20260.690.700.690.700.701.45%97,000
Oct 19, 20260.700.700.680.690.69-1,629,000
Oct 16, 20260.700.700.690.690.69-82,000
Oct 15, 20260.690.700.690.690.69-151,000
Oct 14, 20260.700.700.690.690.69-1.43%1,126,000
Oct 13, 20260.710.710.700.700.70-1.41%170,000
Oct 12, 20260.700.710.700.710.711.43%30,000
Oct 9, 20260.700.710.700.700.70-831,000
Oct 8, 20260.700.710.700.700.70-571,000
Oct 7, 20260.700.710.700.700.70-62,000
Oct 6, 20260.720.720.700.700.70-1.41%1,027,000
Oct 5, 20260.700.720.700.710.711.43%327,000
Oct 2, 20260.700.700.700.700.70-232,000
Oct 1, 20260.710.710.700.700.70-318,000
Sep 30, 20260.690.710.690.700.701.45%1,494,000
Sep 29, 20260.700.700.690.690.69-899,000
Sep 28, 20260.680.700.680.690.691.47%186,000
Sep 25, 20260.680.700.680.680.68-148,000
Sep 24, 20260.690.700.680.680.68-1.45%264,000
Sep 23, 20260.680.690.680.690.691.47%157,000
Sep 22, 20260.690.690.670.680.68-1,143,000
Sep 21, 20260.690.700.680.680.68-366,000
Sep 18, 20260.690.690.680.680.68-1.45%647,000
Sep 17, 20260.680.690.680.690.691.47%88,000
Sep 16, 20260.680.690.680.680.68-1.45%51,000
Sep 15, 20260.680.690.680.690.691.47%1,634,000
Sep 14, 20260.690.690.680.680.68-139,000
Sep 11, 20260.690.690.680.680.68-296,000
Sep 10, 20260.680.690.680.680.68-1,393,000
Sep 9, 20260.690.690.680.680.68-1.45%1,059,000
Sep 8, 20260.680.690.680.690.691.47%28,000
Sep 7, 20260.690.690.680.680.68-1.45%353,000
Sep 4, 20260.680.690.680.690.691.47%4,951,000