FDC Stock Price History - Filinvest Development Corporation
Best Day (1Y)
₱5.41
November 28, 2024
Worst Day (1Y)
₱4.03
April 08, 2025
Average Volume (1Y)
36K
Daily Average
Most Traded (1Y)
2.27M
July 25, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | ₱4.80 | ₱4.80 | ₱4.41 | 4K shares | ₱19K | +₱0.42 | +8.84% |
| Nov 26, 2025 | ₱4.41 | ₱4.90 | ₱4.41 | 8K shares | ₱37K | -₱0.43 | -9.82% |
| Nov 25, 2025 | ₱4.89 | ₱4.90 | ₱4.89 | 4K shares | ₱20K | -₱0.01 | -0.20% |
| Nov 24, 2025 | ₱4.90 | ₱4.90 | ₱4.38 | 17K shares | ₱83K | +₱0.58 | +11.87% |
| Nov 21, 2025 | ₱4.38 | ₱4.38 | ₱4.27 | 16K shares | ₱69K | +₱0.10 | +2.34% |
| Nov 20, 2025 | ₱4.28 | ₱4.50 | ₱4.28 | 43K shares | ₱184K | -₱0.21 | -4.89% |
| Nov 19, 2025 | ₱4.50 | ₱4.50 | ₱4.48 | 2K shares | ₱9K | +₱0.02 | +0.45% |
| Nov 18, 2025 | ₱4.48 | ₱4.48 | ₱4.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱4.48 | ₱4.48 | ₱4.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱4.48 | ₱4.48 | ₱4.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱4.48 | ₱4.52 | ₱4.20 | 6K shares | ₱26K | -₱0.04 | -0.88% |
| Nov 12, 2025 | ₱4.52 | ₱4.52 | ₱4.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱4.52 | ₱4.52 | ₱4.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱4.52 | ₱4.52 | ₱4.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱4.52 | ₱4.52 | ₱4.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱4.52 | ₱4.52 | ₱4.51 | 20K shares | ₱90K | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱4.52 | ₱4.52 | ₱4.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱4.52 | ₱4.52 | ₱4.52 | 2K shares | ₱9K | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱4.52 | ₱4.52 | ₱4.52 | 1K shares | ₱5K | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱4.52 | ₱4.52 | ₱4.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱4.52 | ₱4.53 | ₱4.52 | 3K shares | ₱14K | -₱0.01 | -0.22% |
| Oct 28, 2025 | ₱4.53 | ₱4.53 | ₱4.53 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱4.53 | ₱4.53 | ₱4.52 | 6K shares | ₱27K | +₱0.01 | +0.22% |
| Oct 24, 2025 | ₱4.52 | ₱4.53 | ₱4.52 | 3K shares | ₱14K | -₱0.01 | -0.22% |
| Oct 23, 2025 | ₱4.53 | ₱4.53 | ₱4.53 | 1K shares | ₱5K | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱4.53 | ₱4.53 | ₱4.51 | 16K shares | ₱72K | +₱0.02 | +0.44% |
| Oct 21, 2025 | ₱4.51 | ₱4.51 | ₱4.51 | 11K shares | ₱50K | +₱0.01 | +0.22% |
| Oct 20, 2025 | ₱4.50 | ₱4.50 | ₱4.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱4.50 | ₱4.60 | ₱4.50 | 125K shares | ₱563K | -₱0.10 | -2.17% |
| Oct 16, 2025 | ₱4.60 | ₱4.60 | ₱4.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱4.60 | ₱4.60 | ₱4.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱4.60 | ₱4.60 | ₱4.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱4.60 | ₱4.76 | ₱4.60 | 6K shares | ₱28K | -₱0.15 | -3.36% |
| Oct 10, 2025 | ₱4.76 | ₱4.76 | ₱4.64 | 23K shares | ₱109K | +₱0.12 | +2.59% |
| Oct 09, 2025 | ₱4.64 | ₱4.76 | ₱4.64 | 4K shares | ₱19K | -₱0.12 | -2.52% |
| Oct 08, 2025 | ₱4.76 | ₱4.76 | ₱4.76 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱4.76 | ₱4.76 | ₱4.76 | 4K shares | ₱19K | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱4.76 | ₱4.76 | ₱4.76 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱4.76 | ₱4.76 | ₱4.76 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱4.76 | ₱4.78 | ₱4.76 | 1K shares | ₱5K | -₱0.02 | -0.42% |
| Oct 01, 2025 | ₱4.78 | ₱4.78 | ₱4.78 | 54K shares | ₱258K | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱4.78 | ₱4.78 | ₱4.78 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱4.78 | ₱4.82 | ₱4.78 | 3K shares | ₱14K | -₱0.04 | -0.83% |
| Sep 26, 2025 | ₱4.82 | ₱4.82 | ₱4.78 | 3K shares | ₱14K | +₱0.04 | +0.84% |
| Sep 25, 2025 | ₱4.78 | ₱4.78 | ₱4.78 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱4.78 | ₱4.81 | ₱4.78 | 57K shares | ₱273K | -₱0.03 | -0.62% |
| Sep 23, 2025 | ₱4.81 | ₱4.81 | ₱4.78 | 106K shares | ₱509K | +₱0.03 | +0.63% |
| Sep 22, 2025 | ₱4.78 | ₱4.78 | ₱4.78 | 2K shares | ₱10K | -₱0.02 | -0.42% |
| Sep 19, 2025 | ₱4.80 | ₱4.80 | ₱4.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱4.80 | ₱4.80 | ₱4.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱4.80 | ₱4.80 | ₱4.78 | 85K shares | ₱408K | +₱0.02 | +0.42% |
| Sep 16, 2025 | ₱4.78 | ₱4.78 | ₱4.78 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱4.78 | ₱4.78 | ₱4.78 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱4.78 | ₱4.80 | ₱4.78 | 2K shares | ₱10K | -₱0.02 | -0.42% |
| Sep 11, 2025 | ₱4.80 | ₱4.80 | ₱4.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱4.80 | ₱4.80 | ₱4.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱4.80 | ₱4.80 | ₱4.80 | 1K shares | ₱5K | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱4.80 | ₱4.80 | ₱4.80 | 6K shares | ₱29K | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱4.80 | ₱4.80 | ₱4.77 | 11K shares | ₱53K | +₱0.03 | +0.63% |
| Sep 04, 2025 | ₱4.77 | ₱4.80 | ₱4.77 | 15K shares | ₱72K | -₱0.03 | -0.63% |
| Sep 03, 2025 | ₱4.80 | ₱4.80 | ₱4.77 | 22K shares | ₱106K | +₱0.03 | +0.63% |
| Sep 02, 2025 | ₱4.77 | ₱4.80 | ₱4.77 | 18K shares | ₱86K | -₱0.03 | -0.63% |
| Sep 01, 2025 | ₱4.80 | ₱4.80 | ₱4.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱4.80 | ₱4.80 | ₱4.76 | 6K shares | ₱29K | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱4.80 | ₱4.80 | ₱4.78 | 6K shares | ₱29K | +₱0.02 | +0.42% |
| Aug 27, 2025 | ₱4.78 | ₱4.78 | ₱4.77 | 28K shares | ₱134K | +₱0.01 | +0.21% |
| Aug 26, 2025 | ₱4.77 | ₱4.94 | ₱4.77 | 1K shares | ₱5K | -₱0.16 | -3.44% |
| Aug 22, 2025 | ₱4.94 | ₱4.94 | ₱4.94 | 1.31M shares | ₱6.49 Million | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱4.94 | ₱4.94 | ₱4.94 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱4.94 | ₱4.95 | ₱4.85 | 39K shares | ₱193K | +₱0.09 | +1.86% |
| Aug 18, 2025 | ₱4.85 | ₱4.85 | ₱4.85 | 2K shares | ₱10K | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱4.85 | ₱4.85 | ₱4.75 | 2K shares | ₱10K | +₱0.10 | +2.11% |
| Aug 14, 2025 | ₱4.75 | ₱4.76 | ₱4.75 | 7K shares | ₱33K | -₱0.01 | -0.21% |
| Aug 13, 2025 | ₱4.76 | ₱4.76 | ₱4.75 | 21K shares | ₱100K | -₱0.04 | -0.83% |
| Aug 12, 2025 | ₱4.80 | ₱4.80 | ₱4.80 | 5K shares | ₱24K | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱4.80 | ₱4.85 | ₱4.80 | 47K shares | ₱226K | -₱0.05 | -1.03% |
| Aug 08, 2025 | ₱4.85 | ₱4.85 | ₱4.85 | 44K shares | ₱213K | -₱0.01 | -0.21% |
| Aug 07, 2025 | ₱4.86 | ₱4.88 | ₱4.86 | 15K shares | ₱73K | -₱0.02 | -0.41% |
| Aug 06, 2025 | ₱4.88 | ₱4.89 | ₱4.86 | 17K shares | ₱83K | -₱0.01 | -0.20% |
| Aug 05, 2025 | ₱4.89 | ₱4.89 | ₱4.89 | 2K shares | ₱10K | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱4.89 | ₱4.91 | ₱4.87 | 20K shares | ₱98K | -₱0.03 | -0.61% |
| Aug 01, 2025 | ₱4.92 | ₱4.93 | ₱4.92 | 4K shares | ₱20K | -₱0.01 | -0.20% |
| Jul 31, 2025 | ₱4.93 | ₱4.94 | ₱4.93 | 3K shares | ₱15K | -₱0.01 | -0.20% |
| Jul 30, 2025 | ₱4.94 | ₱4.94 | ₱4.83 | 4K shares | ₱20K | +₱0.11 | +2.28% |
| Jul 29, 2025 | ₱4.83 | ₱4.95 | ₱4.83 | 7K shares | ₱34K | -₱0.02 | -0.41% |
| Jul 28, 2025 | ₱4.85 | ₱4.98 | ₱4.82 | 22K shares | ₱106K | -₱0.13 | -2.61% |
| Jul 25, 2025 | ₱4.98 | ₱5.00 | ₱4.92 | 2.27M shares | ₱11.36 Million | +₱0.06 | +1.22% |
| Jul 24, 2025 | ₱4.92 | ₱5.00 | ₱4.92 | 35K shares | ₱172K | -₱0.08 | -1.60% |
| Jul 23, 2025 | ₱5.00 | ₱5.10 | ₱4.98 | 8K shares | ₱41K | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱5.00 | ₱5.00 | ₱4.90 | 28K shares | ₱140K | +₱0.02 | +0.40% |
| Jul 21, 2025 | ₱4.98 | ₱4.98 | ₱4.96 | 84K shares | ₱418K | +₱0.01 | +0.20% |
| Jul 18, 2025 | ₱4.97 | ₱4.98 | ₱4.90 | 13K shares | ₱65K | +₱0.15 | +3.11% |
| Jul 17, 2025 | ₱4.82 | ₱4.82 | ₱4.80 | 4K shares | ₱19K | +₱0.02 | +0.42% |
| Jul 16, 2025 | ₱4.80 | ₱4.99 | ₱4.80 | 67K shares | ₱330K | -₱0.13 | -2.64% |
| Jul 15, 2025 | ₱4.93 | ₱4.94 | ₱4.88 | 123K shares | ₱603K | +₱0.05 | +1.02% |
| Jul 14, 2025 | ₱4.88 | ₱4.99 | ₱4.88 | 1K shares | ₱5K | -₱0.11 | -2.20% |
| Jul 11, 2025 | ₱4.99 | ₱4.99 | ₱4.94 | 68K shares | ₱336K | +₱0.05 | +1.01% |
| Jul 10, 2025 | ₱4.94 | ₱4.94 | ₱4.82 | 3K shares | ₱15K | +₱0.05 | +1.02% |
| Jul 09, 2025 | ₱4.89 | ₱4.89 | ₱4.89 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱4.89 | ₱4.94 | ₱4.66 | 21K shares | ₱101K | -₱0.05 | -1.01% |
| Jul 07, 2025 | ₱4.94 | ₱4.94 | ₱4.94 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱4.94 | ₱4.94 | ₱4.94 | 3K shares | ₱15K | +₱0.01 | +0.20% |
| Jul 03, 2025 | ₱4.93 | ₱4.93 | ₱4.80 | 6K shares | ₱29K | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱4.93 | ₱4.94 | ₱4.65 | 9K shares | ₱44K | +₱0.01 | +0.20% |
| Jul 01, 2025 | ₱4.92 | ₱4.92 | ₱4.92 | 5K shares | ₱25K | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱4.92 | ₱5.00 | ₱4.92 | 278K shares | ₱1.39 Million | -₱0.03 | -0.61% |
| Jun 27, 2025 | ₱4.95 | ₱4.95 | ₱4.94 | 6K shares | ₱30K | +₱0.01 | +0.20% |
| Jun 26, 2025 | ₱4.94 | ₱4.94 | ₱4.94 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱4.94 | ₱4.94 | ₱4.94 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱4.94 | ₱4.94 | ₱4.61 | 7K shares | ₱34K | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱4.94 | ₱4.95 | ₱4.60 | 41K shares | ₱196K | -₱0.01 | -0.20% |
| Jun 20, 2025 | ₱4.95 | ₱4.95 | ₱4.95 | 2K shares | ₱10K | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱4.95 | ₱4.99 | ₱4.95 | 4K shares | ₱20K | -₱0.04 | -0.80% |
| Jun 18, 2025 | ₱4.99 | ₱4.99 | ₱4.99 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱4.99 | ₱5.00 | ₱4.75 | 38K shares | ₱189K | +₱0.25 | +5.05% |
| Jun 16, 2025 | ₱4.75 | ₱5.05 | ₱4.50 | 64K shares | ₱297K | -₱0.24 | -5.00% |
| Jun 13, 2025 | ₱5.00 | ₱5.15 | ₱5.00 | 35K shares | ₱176K | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱5.00 | ₱5.00 | ₱4.59 | 6K shares | ₱30K | +₱0.45 | +8.93% |
| Jun 10, 2025 | ₱4.59 | ₱4.66 | ₱4.50 | 15K shares | ₱70K | +₱0.09 | +2.00% |
| Jun 09, 2025 | ₱4.50 | ₱4.60 | ₱4.50 | 5K shares | ₱23K | -₱0.10 | -2.17% |
| Jun 05, 2025 | ₱4.60 | ₱4.60 | ₱4.60 | 1K shares | ₱5K | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱4.60 | ₱4.65 | ₱4.60 | 54K shares | ₱251K | -₱0.05 | -1.08% |
| Jun 03, 2025 | ₱4.65 | ₱4.70 | ₱4.65 | 7K shares | ₱33K | -₱0.05 | -1.06% |
| Jun 02, 2025 | ₱4.70 | ₱4.79 | ₱4.61 | 9K shares | ₱43K | +₱0.09 | +1.95% |
| May 30, 2025 | ₱4.61 | ₱4.61 | ₱4.61 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 29, 2025 | ₱4.61 | ₱4.61 | ₱4.52 | 1K shares | ₱5K | +₱0.09 | +1.99% |
| May 28, 2025 | ₱4.52 | ₱4.77 | ₱4.46 | 251K shares | ₱1.12 Million | -₱0.02 | -0.44% |
| May 27, 2025 | ₱4.54 | ₱4.54 | ₱4.54 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 26, 2025 | ₱4.54 | ₱4.54 | ₱4.54 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 23, 2025 | ₱4.54 | ₱4.54 | ₱4.32 | 209K shares | ₱906K | +₱0.04 | +0.89% |
| May 22, 2025 | ₱4.50 | ₱4.53 | ₱4.50 | 22K shares | ₱99K | -₱0.03 | -0.66% |
| May 21, 2025 | ₱4.53 | ₱4.54 | ₱4.30 | 51K shares | ₱220K | -₱0.01 | -0.22% |
| May 20, 2025 | ₱4.54 | ₱4.54 | ₱4.54 | 21K shares | ₱95K | ₱0.00 | 0.00% |
| May 19, 2025 | ₱4.54 | ₱4.54 | ₱4.54 | 20K shares | ₱91K | ₱0.00 | 0.00% |
| May 16, 2025 | ₱4.54 | ₱4.54 | ₱4.02 | 2K shares | ₱9K | ₱0.00 | 0.00% |
| May 15, 2025 | ₱4.54 | ₱4.54 | ₱4.42 | 22K shares | ₱99K | +₱0.12 | +2.71% |
| May 14, 2025 | ₱4.42 | ₱4.67 | ₱4.42 | 8K shares | ₱36K | -₱0.24 | -5.35% |
| May 13, 2025 | ₱4.67 | ₱4.67 | ₱4.67 | 3K shares | ₱14K | ₱0.00 | 0.00% |
| May 09, 2025 | ₱4.67 | ₱4.67 | ₱4.67 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 08, 2025 | ₱4.67 | ₱4.70 | ₱4.41 | 3K shares | ₱13K | -₱0.03 | -0.64% |
| May 07, 2025 | ₱4.70 | ₱4.78 | ₱4.42 | 6K shares | ₱28K | ₱0.00 | 0.00% |
| May 06, 2025 | ₱4.70 | ₱4.70 | ₱4.60 | 4K shares | ₱19K | +₱0.10 | +2.17% |
| May 05, 2025 | ₱4.60 | ₱4.60 | ₱4.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 02, 2025 | ₱4.60 | ₱4.70 | ₱4.60 | 9K shares | ₱42K | +₱0.10 | +2.22% |
| Apr 30, 2025 | ₱4.50 | ₱4.70 | ₱4.50 | 41K shares | ₱185K | -₱0.19 | -4.26% |
| Apr 29, 2025 | ₱4.70 | ₱4.70 | ₱4.31 | 15K shares | ₱65K | +₱0.28 | +5.86% |
| Apr 28, 2025 | ₱4.44 | ₱4.60 | ₱4.30 | 47K shares | ₱207K | -₱0.11 | -2.42% |
| Apr 25, 2025 | ₱4.55 | ₱4.60 | ₱4.55 | 15K shares | ₱69K | -₱0.04 | -0.87% |
| Apr 24, 2025 | ₱4.59 | ₱4.59 | ₱4.30 | 10K shares | ₱46K | +₱0.31 | +6.74% |
| Apr 23, 2025 | ₱4.30 | ₱4.69 | ₱4.30 | 10K shares | ₱43K | -₱0.36 | -8.32% |
| Apr 22, 2025 | ₱4.69 | ₱4.69 | ₱4.31 | 1K shares | ₱5K | +₱0.41 | +8.82% |
| Apr 21, 2025 | ₱4.31 | ₱4.50 | ₱4.31 | 237K shares | ₱1.02 Million | -₱0.09 | -2.05% |
| Apr 16, 2025 | ₱4.40 | ₱4.42 | ₱4.40 | 14K shares | ₱62K | -₱0.02 | -0.45% |
| Apr 15, 2025 | ₱4.42 | ₱4.42 | ₱4.42 | 1K shares | ₱4K | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱4.42 | ₱4.42 | ₱4.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱4.42 | ₱4.42 | ₱4.31 | 18K shares | ₱79K | +₱0.11 | +2.55% |
| Apr 10, 2025 | ₱4.31 | ₱4.50 | ₱4.03 | 544K shares | ₱2.34 Million | +₱0.30 | +6.95% |
| Apr 08, 2025 | ₱4.03 | ₱4.59 | ₱4.03 | 8K shares | ₱32K | -₱0.49 | -12.20% |
| Apr 07, 2025 | ₱4.59 | ₱4.92 | ₱3.80 | 90K shares | ₱364K | -₱0.31 | -6.71% |
| Apr 04, 2025 | ₱4.92 | ₱4.99 | ₱4.48 | 23K shares | ₱106K | +₱0.02 | +0.41% |
| Apr 03, 2025 | ₱4.90 | ₱4.90 | ₱4.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱4.90 | ₱4.90 | ₱4.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱4.90 | ₱4.90 | ₱4.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱4.90 | ₱4.90 | ₱4.69 | 4K shares | ₱20K | +₱0.22 | +4.48% |
| Mar 27, 2025 | ₱4.69 | ₱4.75 | ₱4.69 | 2K shares | ₱9K | -₱0.06 | -1.26% |
| Mar 26, 2025 | ₱4.75 | ₱4.75 | ₱4.70 | 2K shares | ₱10K | +₱0.05 | +1.06% |
| Mar 25, 2025 | ₱4.70 | ₱4.70 | ₱4.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱4.70 | ₱4.79 | ₱4.70 | 1K shares | ₱5K | -₱0.09 | -1.88% |
| Mar 21, 2025 | ₱4.79 | ₱4.79 | ₱4.79 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱4.79 | ₱4.88 | ₱4.41 | 81K shares | ₱368K | -₱0.09 | -1.84% |
| Mar 19, 2025 | ₱4.88 | ₱4.98 | ₱4.88 | 1K shares | ₱5K | -₱0.10 | -2.01% |
| Mar 18, 2025 | ₱4.98 | ₱4.98 | ₱4.95 | 2K shares | ₱10K | +₱0.03 | +0.61% |
| Mar 17, 2025 | ₱4.95 | ₱4.98 | ₱4.73 | 76K shares | ₱360K | +₱0.15 | +3.13% |
| Mar 14, 2025 | ₱4.80 | ₱4.80 | ₱4.73 | 359K shares | ₱1.72 Million | +₱0.07 | +1.48% |
| Mar 13, 2025 | ₱4.73 | ₱4.87 | ₱4.72 | 4K shares | ₱19K | +₱0.01 | +0.21% |
| Mar 12, 2025 | ₱4.72 | ₱4.96 | ₱4.72 | 140K shares | ₱664K | -₱0.09 | -1.87% |
| Mar 11, 2025 | ₱4.81 | ₱4.81 | ₱4.81 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱4.81 | ₱4.92 | ₱4.81 | 32K shares | ₱154K | -₱0.11 | -2.24% |
| Mar 07, 2025 | ₱4.92 | ₱4.92 | ₱4.81 | 82K shares | ₱398K | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱4.92 | ₱4.96 | ₱4.92 | 8K shares | ₱39K | -₱0.04 | -0.81% |
| Mar 05, 2025 | ₱4.96 | ₱4.96 | ₱4.96 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱4.96 | ₱4.96 | ₱4.96 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱4.96 | ₱4.96 | ₱4.60 | 7K shares | ₱35K | +₱0.39 | +7.83% |
| Feb 28, 2025 | ₱4.60 | ₱4.84 | ₱4.60 | 1K shares | ₱5K | -₱0.23 | -4.96% |
| Feb 27, 2025 | ₱4.84 | ₱4.84 | ₱4.75 | 2K shares | ₱10K | +₱0.09 | +1.89% |
| Feb 26, 2025 | ₱4.75 | ₱4.84 | ₱4.75 | 1K shares | ₱5K | -₱0.09 | -1.86% |
| Feb 25, 2025 | ₱4.84 | ₱4.84 | ₱4.84 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱4.84 | ₱4.84 | ₱4.55 | 7K shares | ₱33K | +₱0.31 | +6.37% |
| Feb 21, 2025 | ₱4.55 | ₱4.99 | ₱4.52 | 26K shares | ₱119K | -₱0.40 | -8.82% |
| Feb 20, 2025 | ₱4.99 | ₱4.99 | ₱4.50 | 1K shares | ₱5K | +₱0.54 | +10.89% |
| Feb 19, 2025 | ₱4.50 | ₱4.50 | ₱4.13 | 6K shares | ₱26K | -₱0.44 | -9.82% |
| Feb 18, 2025 | ₱4.99 | ₱4.99 | ₱4.99 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱4.99 | ₱4.99 | ₱4.99 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱4.99 | ₱4.99 | ₱4.99 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱4.99 | ₱4.99 | ₱4.99 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱4.99 | ₱4.99 | ₱4.00 | 2K shares | ₱9K | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱4.99 | ₱5.00 | ₱4.80 | 400 shares | ₱2K | -₱0.01 | -0.20% |
| Feb 10, 2025 | ₱5.00 | ₱5.00 | ₱4.94 | 3K shares | ₱15K | +₱0.06 | +1.21% |
| Feb 07, 2025 | ₱4.94 | ₱5.00 | ₱4.80 | 28K shares | ₱141K | -₱0.06 | -1.20% |
| Feb 06, 2025 | ₱5.00 | ₱5.00 | ₱5.00 | 3K shares | ₱15K | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱5.00 | ₱5.00 | ₱4.80 | 4K shares | ₱19K | +₱0.21 | +4.17% |
| Feb 04, 2025 | ₱4.80 | ₱4.80 | ₱4.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱4.80 | ₱4.80 | ₱4.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱4.80 | ₱4.88 | ₱4.61 | 3K shares | ₱14K | -₱0.08 | -1.64% |
| Jan 30, 2025 | ₱4.88 | ₱4.88 | ₱4.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱4.88 | ₱4.88 | ₱4.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱4.88 | ₱4.88 | ₱4.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱4.88 | ₱4.88 | ₱4.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱4.88 | ₱4.88 | ₱4.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱4.88 | ₱4.88 | ₱4.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱4.88 | ₱4.88 | ₱4.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱4.88 | ₱4.89 | ₱4.60 | 5K shares | ₱24K | -₱0.01 | -0.20% |
| Jan 17, 2025 | ₱4.89 | ₱4.89 | ₱4.89 | 5K shares | ₱24K | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱4.89 | ₱4.89 | ₱4.80 | 8K shares | ₱39K | +₱0.02 | +0.41% |
| Jan 15, 2025 | ₱4.87 | ₱4.87 | ₱4.87 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱4.87 | ₱4.89 | ₱4.87 | 5K shares | ₱24K | -₱0.02 | -0.41% |
| Jan 13, 2025 | ₱4.89 | ₱4.89 | ₱4.89 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱4.89 | ₱4.89 | ₱4.89 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱4.89 | ₱4.89 | ₱4.89 | 1K shares | ₱5K | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱4.89 | ₱4.89 | ₱4.56 | 4K shares | ₱19K | ₱0.00 | 0.00% |
| Jan 07, 2025 | ₱4.89 | ₱4.90 | ₱4.58 | 13K shares | ₱62K | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱4.89 | ₱4.90 | ₱4.89 | 16K shares | ₱78K | -₱0.01 | -0.20% |
| Jan 03, 2025 | ₱4.90 | ₱4.95 | ₱4.90 | 11K shares | ₱54K | -₱0.05 | -1.01% |
| Jan 02, 2025 | ₱4.95 | ₱4.95 | ₱4.50 | 3K shares | ₱14K | +₱0.01 | +0.20% |
| Dec 27, 2024 | ₱4.94 | ₱4.95 | ₱4.94 | 5K shares | ₱25K | -₱0.01 | -0.20% |
| Dec 26, 2024 | ₱4.95 | ₱4.95 | ₱4.95 | 8K shares | ₱40K | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱4.95 | ₱4.96 | ₱4.95 | 1K shares | ₱5K | -₱0.01 | -0.20% |
| Dec 20, 2024 | ₱4.96 | ₱4.96 | ₱4.90 | 200K shares | ₱987K | +₱0.01 | +0.20% |
| Dec 19, 2024 | ₱4.95 | ₱4.95 | ₱4.90 | 10K shares | ₱50K | +₱0.05 | +1.02% |
| Dec 18, 2024 | ₱4.90 | ₱4.90 | ₱4.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱4.90 | ₱4.90 | ₱4.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱4.90 | ₱4.90 | ₱4.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱4.90 | ₱5.40 | ₱4.90 | 500 shares | ₱3K | -₱0.19 | -3.92% |
| Dec 12, 2024 | ₱5.10 | ₱5.10 | ₱4.90 | 7K shares | ₱36K | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱5.10 | ₱5.40 | ₱5.10 | 4K shares | ₱22K | -₱0.19 | -3.77% |
| Dec 10, 2024 | ₱5.30 | ₱5.30 | ₱5.30 | 100 shares | ₱530 | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱5.30 | ₱5.30 | ₱5.30 | 100 shares | ₱530 | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱5.30 | ₱5.30 | ₱5.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱5.30 | ₱5.41 | ₱5.30 | 4K shares | ₱21K | -₱0.04 | -0.75% |
| Dec 04, 2024 | ₱5.34 | ₱5.36 | ₱5.34 | 3K shares | ₱14K | -₱0.02 | -0.37% |
| Dec 03, 2024 | ₱5.36 | ₱5.39 | ₱5.36 | 200 shares | ₱1K | -₱0.03 | -0.56% |
| Dec 02, 2024 | ₱5.39 | ₱5.39 | ₱5.39 | 225K shares | ₱1.21 Million | ₱0.00 | 0.00% |
| Nov 29, 2024 | ₱5.39 | ₱5.41 | ₱5.39 | 13K shares | ₱70K | -₱0.02 | -0.37% |
| Nov 28, 2024 | ₱5.41 | ₱5.41 | ₱5.41 | 4K shares | ₱21K | ₱0.00 | 0.00% |
| Nov 27, 2024 | ₱5.41 | ₱5.41 | ₱5.39 | 100 shares | ₱541 | +₱0.02 | +0.37% |
This historical data puts the recent movement of the FDC stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where FDC sits within its recent range.
Price & Volume Charts
Visual representation of FDC historical performance for the selected period
Historical Price Chart
The chart displays FDC closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in FDC price history for the selected period
Nov
2025
November 24, 2025
Biggest Daily Gain
₱4.90
(+11.87%)
Single-day gain of 11.87% with ₱0.58 price increase, the largest percentage rise in this period, with 17K shares changing hands
Jul
2025
July 25, 2025
Highest Trading Volume
₱4.98
2.27M Shares (₱11.31M total value)
Most actively traded day with 2.27M shares (₱11.31M total value) at ₱4.98 per share, indicating peak investor activity
Apr
2025
April 08, 2025
Lowest Price
₱4.03
Lowest price of ₱4.03 recorded, marking the period's minimum valuation, with a -12.20% decline on that day
Apr
2025
April 08, 2025
Biggest Daily Loss
₱4.03
(-12.20%)
Single-day loss of -12.20% with ₱0.49 price decrease, the largest percentage drop in this period, with 8K shares traded during the decline
Nov
2024
November 28, 2024
Highest Price
₱5.41
Peak price of ₱5.41 reached during this period, representing the stock's maximum value, with 4K shares traded
Historical Insights
Statistical analysis of FDC price movements for the selected period
Long-Term Trend (MA200)
Bullish
FDC is trading 1.29% above the 200-day Moving Average (₱4.74). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
FDC showed moderate volatility with a standard deviation of 2.62% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from November 27, 2024 to November 27, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, FDC recorded 61 positive days, 78 negative days, and 106 unchanged days, resulting in a win rate of 24.9% for the period.
Average Daily Change
-0.01%
The stock demonstrated an average daily change of -0.01%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱1.38
The trading range spread for FDC was ₱1.38, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to FDC by sector and industry.
Historical Price Data FAQs
Common questions about FDC stock price history page
What is the FDC stock price history page?
The FDC stock price history page provides comprehensive historical trading data for Filinvest Development Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is FDC's 52-week trading range?
FDC has traded between ₱4.03 and ₱5.41 over the past 52 weeks for Filinvest Development Corporation, representing a price range of 34.2%. Currently trading at ₱4.80, the stock is 19.1% above its 52-week low and 11.3% below its 52-week high.
How has FDC performed year-to-date (YTD)?
Year-to-date in 2025, FDC has declined 3.0% from ₱4.95 to ₱4.80 for Filinvest Development Corporation. The stock reached a YTD high of ₱5.00 and a low of ₱4.03.
What is FDC's 50-day moving average (MA50)?
The 50-day moving average for Filinvest Development Corporation (FDC) is ₱4.62. The stock is currently trading above this level at ₱4.80, which is 3.9% above the 50-day MA.
What is FDC's 200-day moving average (MA200)?
The 200-day moving average for Filinvest Development Corporation (FDC) is ₱4.74. The stock is currently trading above this key long-term indicator at ₱4.80, which is 1.3% above the 200-day MA.