FFI Stock Price History - Filipino Fund, Inc.
Best Day (1Y)
₱8.20
January 23, 2025
Worst Day (1Y)
₱5.80
November 29, 2024
Average Volume (1Y)
3K
Daily Average
Most Traded (1Y)
260K
November 25, 2024
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | ₱7.52 | ₱7.52 | ₱7.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱7.52 | ₱7.52 | ₱7.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱7.52 | ₱7.52 | ₱7.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱7.52 | ₱7.52 | ₱7.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱7.52 | ₱7.52 | ₱7.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱7.52 | ₱7.52 | ₱7.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱7.52 | ₱7.52 | ₱7.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱7.52 | ₱7.52 | ₱7.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱7.52 | ₱7.52 | ₱7.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱7.52 | ₱7.52 | ₱7.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱7.52 | ₱7.52 | ₱7.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱7.52 | ₱7.52 | ₱7.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱7.52 | ₱7.53 | ₱7.52 | 20K shares | ₱151K | -₱0.01 | -0.13% |
| Nov 04, 2025 | ₱7.53 | ₱7.53 | ₱7.53 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱7.53 | ₱7.53 | ₱7.53 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱7.53 | ₱7.61 | ₱7.52 | 900 shares | ₱7K | -₱0.08 | -1.05% |
| Oct 29, 2025 | ₱7.61 | ₱7.61 | ₱7.61 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱7.61 | ₱7.61 | ₱7.61 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱7.61 | ₱7.61 | ₱7.61 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱7.61 | ₱7.61 | ₱7.52 | 500 shares | ₱4K | +₱0.09 | +1.20% |
| Oct 23, 2025 | ₱7.52 | ₱7.53 | ₱7.52 | 3K shares | ₱24K | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱7.52 | ₱7.52 | ₱7.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱7.52 | ₱7.52 | ₱7.52 | 600 shares | ₱5K | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱7.52 | ₱7.52 | ₱7.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱7.52 | ₱7.52 | ₱7.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱7.52 | ₱7.52 | ₱7.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱7.52 | ₱7.52 | ₱7.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱7.52 | ₱7.52 | ₱7.50 | 600 shares | ₱5K | +₱0.02 | +0.27% |
| Oct 13, 2025 | ₱7.50 | ₱7.50 | ₱7.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱7.50 | ₱7.50 | ₱7.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱7.50 | ₱7.79 | ₱7.50 | 14K shares | ₱107K | -₱0.28 | -3.72% |
| Oct 08, 2025 | ₱7.79 | ₱7.79 | ₱7.79 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱7.79 | ₱7.79 | ₱7.60 | 10K shares | ₱76K | +₱0.19 | +2.50% |
| Oct 06, 2025 | ₱7.60 | ₱7.79 | ₱7.60 | 20K shares | ₱152K | -₱0.19 | -2.44% |
| Oct 03, 2025 | ₱7.79 | ₱7.79 | ₱7.79 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱7.79 | ₱7.79 | ₱7.78 | 8K shares | ₱59K | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱7.79 | ₱7.79 | ₱7.79 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱7.79 | ₱7.79 | ₱7.79 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱7.79 | ₱7.79 | ₱7.79 | 300 shares | ₱2K | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱7.79 | ₱7.79 | ₱7.79 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱7.79 | ₱7.79 | ₱7.79 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱7.79 | ₱7.79 | ₱7.79 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱7.79 | ₱7.79 | ₱7.70 | 7K shares | ₱55K | +₱0.09 | +1.17% |
| Sep 22, 2025 | ₱7.70 | ₱7.70 | ₱7.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱7.70 | ₱7.70 | ₱7.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱7.70 | ₱7.70 | ₱7.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱7.70 | ₱7.70 | ₱7.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱7.70 | ₱7.70 | ₱7.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱7.70 | ₱8.00 | ₱7.70 | 600 shares | ₱5K | -₱0.29 | -3.75% |
| Sep 12, 2025 | ₱8.00 | ₱8.00 | ₱8.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱8.00 | ₱8.00 | ₱8.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱8.00 | ₱8.00 | ₱8.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱8.00 | ₱8.00 | ₱8.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱8.00 | ₱8.00 | ₱8.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱8.00 | ₱8.00 | ₱7.83 | 2K shares | ₱18K | +₱0.17 | +2.17% |
| Sep 04, 2025 | ₱7.83 | ₱7.83 | ₱7.83 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱7.83 | ₱7.83 | ₱7.83 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱7.83 | ₱7.83 | ₱7.70 | 3K shares | ₱22K | +₱0.13 | +1.69% |
| Sep 01, 2025 | ₱7.70 | ₱7.70 | ₱7.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱7.70 | ₱7.70 | ₱7.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱7.70 | ₱7.70 | ₱7.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱7.70 | ₱7.81 | ₱7.70 | 300 shares | ₱2K | -₱0.11 | -1.41% |
| Aug 26, 2025 | ₱7.81 | ₱7.81 | ₱7.70 | 5K shares | ₱38K | +₱0.11 | +1.43% |
| Aug 22, 2025 | ₱7.70 | ₱7.70 | ₱7.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱7.70 | ₱7.70 | ₱7.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱7.70 | ₱7.70 | ₱7.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱7.70 | ₱7.70 | ₱7.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱7.70 | ₱7.70 | ₱7.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱7.70 | ₱7.70 | ₱7.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱7.70 | ₱7.70 | ₱7.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱7.70 | ₱7.70 | ₱7.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱7.70 | ₱7.70 | ₱7.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱7.70 | ₱7.70 | ₱7.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱7.70 | ₱7.70 | ₱7.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱7.70 | ₱7.70 | ₱7.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱7.70 | ₱7.70 | ₱7.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱7.70 | ₱7.70 | ₱7.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱7.70 | ₱7.70 | ₱7.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱7.70 | ₱7.70 | ₱7.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱7.70 | ₱7.70 | ₱7.70 | 600 shares | ₱5K | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱7.70 | ₱7.70 | ₱7.70 | 600 shares | ₱5K | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱7.70 | ₱7.70 | ₱7.70 | 300 shares | ₱2K | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱7.70 | ₱7.80 | ₱7.70 | 1K shares | ₱9K | -₱0.10 | -1.28% |
| Jul 24, 2025 | ₱7.80 | ₱7.80 | ₱7.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱7.80 | ₱7.80 | ₱7.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱7.80 | ₱7.80 | ₱7.80 | 100 shares | ₱780 | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱7.80 | ₱7.80 | ₱7.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱7.80 | ₱7.80 | ₱7.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱7.80 | ₱7.80 | ₱7.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱7.80 | ₱7.80 | ₱7.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱7.80 | ₱7.80 | ₱7.80 | 10K shares | ₱78K | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱7.80 | ₱7.88 | ₱7.80 | 600 shares | ₱5K | -₱0.08 | -1.02% |
| Jul 11, 2025 | ₱7.88 | ₱7.88 | ₱7.88 | 1K shares | ₱9K | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱7.88 | ₱7.92 | ₱7.88 | 18K shares | ₱142K | -₱0.04 | -0.51% |
| Jul 09, 2025 | ₱7.92 | ₱8.00 | ₱7.88 | 26K shares | ₱208K | +₱0.44 | +5.60% |
| Jul 08, 2025 | ₱7.50 | ₱7.50 | ₱7.50 | 400 shares | ₱3K | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱7.50 | ₱7.50 | ₱7.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱7.50 | ₱7.50 | ₱7.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱7.50 | ₱7.50 | ₱7.50 | 600 shares | ₱5K | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱7.50 | ₱7.50 | ₱7.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱7.50 | ₱7.50 | ₱7.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱7.50 | ₱7.50 | ₱7.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱7.50 | ₱7.50 | ₱7.48 | 8K shares | ₱56K | +₱0.02 | +0.27% |
| Jun 26, 2025 | ₱7.48 | ₱7.48 | ₱7.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱7.48 | ₱7.48 | ₱7.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱7.48 | ₱7.48 | ₱7.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱7.48 | ₱7.48 | ₱7.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱7.48 | ₱7.48 | ₱7.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱7.48 | ₱7.48 | ₱7.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱7.48 | ₱7.48 | ₱7.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱7.48 | ₱7.48 | ₱7.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱7.48 | ₱7.48 | ₱7.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱7.48 | ₱7.80 | ₱7.48 | 2K shares | ₱13K | -₱0.31 | -4.10% |
| Jun 11, 2025 | ₱7.80 | ₱7.80 | ₱7.56 | 7K shares | ₱54K | +₱0.25 | +3.17% |
| Jun 10, 2025 | ₱7.56 | ₱7.80 | ₱7.56 | 900 shares | ₱7K | -₱0.23 | -3.08% |
| Jun 09, 2025 | ₱7.80 | ₱7.80 | ₱7.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱7.80 | ₱7.80 | ₱7.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱7.80 | ₱7.80 | ₱7.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱7.80 | ₱7.80 | ₱7.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱7.80 | ₱7.80 | ₱7.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 30, 2025 | ₱7.80 | ₱7.80 | ₱7.38 | 10K shares | ₱75K | +₱0.43 | +5.55% |
| May 29, 2025 | ₱7.39 | ₱7.39 | ₱7.36 | 2K shares | ₱15K | +₱0.03 | +0.41% |
| May 28, 2025 | ₱7.36 | ₱7.65 | ₱7.36 | 3K shares | ₱22K | -₱0.28 | -3.79% |
| May 27, 2025 | ₱7.65 | ₱7.65 | ₱7.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 26, 2025 | ₱7.65 | ₱7.65 | ₱7.65 | 1K shares | ₱8K | ₱0.00 | 0.00% |
| May 23, 2025 | ₱7.65 | ₱7.75 | ₱7.65 | 300 shares | ₱2K | -₱0.10 | -1.29% |
| May 22, 2025 | ₱7.75 | ₱7.75 | ₱7.65 | 500 shares | ₱4K | +₱0.10 | +1.31% |
| May 21, 2025 | ₱7.65 | ₱7.75 | ₱7.50 | 2K shares | ₱18K | -₱0.10 | -1.29% |
| May 20, 2025 | ₱7.75 | ₱7.75 | ₱7.41 | 2K shares | ₱16K | +₱0.36 | +4.59% |
| May 19, 2025 | ₱7.41 | ₱7.98 | ₱7.38 | 2K shares | ₱14K | +₱0.03 | +0.41% |
| May 16, 2025 | ₱7.38 | ₱7.38 | ₱7.28 | 5K shares | ₱39K | +₱0.10 | +1.37% |
| May 15, 2025 | ₱7.28 | ₱7.28 | ₱7.28 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 14, 2025 | ₱7.28 | ₱7.28 | ₱7.27 | 600 shares | ₱4K | +₱0.01 | +0.14% |
| May 13, 2025 | ₱7.27 | ₱7.27 | ₱7.27 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 09, 2025 | ₱7.27 | ₱7.27 | ₱7.27 | 1K shares | ₱9K | ₱0.00 | 0.00% |
| May 08, 2025 | ₱7.27 | ₱7.27 | ₱7.27 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2025 | ₱7.27 | ₱7.27 | ₱7.25 | 300 shares | ₱2K | +₱0.02 | +0.28% |
| May 06, 2025 | ₱7.25 | ₱7.25 | ₱7.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2025 | ₱7.25 | ₱7.25 | ₱7.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 02, 2025 | ₱7.25 | ₱7.25 | ₱7.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱7.25 | ₱7.25 | ₱7.25 | 600 shares | ₱4K | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱7.25 | ₱7.25 | ₱7.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱7.25 | ₱7.25 | ₱7.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱7.25 | ₱7.25 | ₱7.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱7.25 | ₱7.25 | ₱7.25 | 3K shares | ₱20K | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱7.25 | ₱7.25 | ₱7.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱7.25 | ₱7.25 | ₱7.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱7.25 | ₱7.25 | ₱7.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱7.25 | ₱7.25 | ₱7.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱7.25 | ₱7.25 | ₱7.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱7.25 | ₱7.25 | ₱7.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱7.25 | ₱7.25 | ₱7.25 | 2K shares | ₱15K | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱7.25 | ₱7.25 | ₱7.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱7.25 | ₱7.25 | ₱7.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱7.25 | ₱7.25 | ₱7.25 | 2K shares | ₱13K | ₱0.00 | 0.00% |
| Apr 04, 2025 | ₱7.25 | ₱7.25 | ₱7.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱7.25 | ₱7.25 | ₱7.25 | 4K shares | ₱30K | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱7.25 | ₱7.25 | ₱7.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱7.25 | ₱7.25 | ₱7.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱7.25 | ₱7.25 | ₱7.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱7.25 | ₱7.25 | ₱7.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱7.25 | ₱7.25 | ₱7.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱7.25 | ₱7.25 | ₱7.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱7.25 | ₱7.25 | ₱7.25 | 600 shares | ₱4K | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱7.25 | ₱7.25 | ₱7.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱7.25 | ₱7.25 | ₱7.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱7.25 | ₱7.25 | ₱7.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱7.25 | ₱7.25 | ₱7.22 | 400 shares | ₱3K | +₱0.03 | +0.42% |
| Mar 17, 2025 | ₱7.22 | ₱7.23 | ₱7.22 | 300 shares | ₱2K | -₱0.01 | -0.14% |
| Mar 14, 2025 | ₱7.23 | ₱7.23 | ₱7.22 | 1K shares | ₱9K | +₱0.01 | +0.14% |
| Mar 13, 2025 | ₱7.22 | ₱7.22 | ₱7.22 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱7.22 | ₱7.22 | ₱7.22 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱7.22 | ₱7.22 | ₱7.22 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱7.22 | ₱7.22 | ₱7.22 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱7.22 | ₱7.22 | ₱7.22 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱7.22 | ₱7.22 | ₱7.22 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱7.22 | ₱7.22 | ₱7.22 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱7.22 | ₱7.22 | ₱7.22 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱7.22 | ₱7.22 | ₱7.22 | 1K shares | ₱7K | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱7.22 | ₱7.22 | ₱7.22 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱7.22 | ₱7.22 | ₱7.22 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱7.22 | ₱7.22 | ₱7.22 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱7.22 | ₱7.22 | ₱7.22 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱7.22 | ₱7.22 | ₱7.22 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱7.22 | ₱7.61 | ₱7.22 | 400 shares | ₱3K | -₱0.37 | -5.12% |
| Feb 20, 2025 | ₱7.61 | ₱7.61 | ₱7.21 | 2K shares | ₱11K | +₱0.42 | +5.55% |
| Feb 19, 2025 | ₱7.21 | ₱7.21 | ₱7.21 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱7.21 | ₱7.21 | ₱7.21 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱7.21 | ₱7.21 | ₱7.21 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱7.21 | ₱7.21 | ₱7.21 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱7.21 | ₱7.21 | ₱7.21 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱7.21 | ₱7.21 | ₱7.17 | 700 shares | ₱5K | +₱0.04 | +0.56% |
| Feb 11, 2025 | ₱7.17 | ₱7.17 | ₱7.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱7.17 | ₱7.25 | ₱7.17 | 100 shares | ₱717 | -₱0.08 | -1.10% |
| Feb 07, 2025 | ₱7.25 | ₱7.50 | ₱7.25 | 6K shares | ₱46K | -₱0.24 | -3.33% |
| Feb 06, 2025 | ₱7.50 | ₱7.50 | ₱7.50 | 6K shares | ₱45K | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱7.50 | ₱7.61 | ₱7.50 | 5K shares | ₱38K | -₱0.11 | -1.45% |
| Feb 04, 2025 | ₱7.61 | ₱7.61 | ₱7.61 | 600 shares | ₱5K | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱7.61 | ₱7.61 | ₱7.61 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱7.61 | ₱7.76 | ₱7.61 | 13K shares | ₱101K | -₱0.15 | -1.93% |
| Jan 30, 2025 | ₱7.76 | ₱8.00 | ₱7.76 | 4K shares | ₱30K | -₱0.23 | -3.00% |
| Jan 28, 2025 | ₱8.00 | ₱8.00 | ₱8.00 | 300 shares | ₱2K | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱8.00 | ₱8.00 | ₱7.77 | 800 shares | ₱6K | +₱0.24 | +2.96% |
| Jan 24, 2025 | ₱7.77 | ₱8.20 | ₱7.77 | 4K shares | ₱32K | -₱0.41 | -5.24% |
| Jan 23, 2025 | ₱8.20 | ₱8.20 | ₱8.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱8.20 | ₱8.20 | ₱8.20 | 7K shares | ₱53K | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱8.20 | ₱8.20 | ₱8.20 | 1K shares | ₱8K | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱8.20 | ₱8.20 | ₱8.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱8.20 | ₱8.20 | ₱7.08 | 4K shares | ₱29K | +₱1.30 | +15.82% |
| Jan 16, 2025 | ₱7.08 | ₱8.30 | ₱7.08 | 10K shares | ₱73K | -₱0.89 | -12.59% |
| Jan 15, 2025 | ₱8.10 | ₱8.30 | ₱7.00 | 5K shares | ₱41K | +₱1.27 | +15.71% |
| Jan 14, 2025 | ₱7.00 | ₱7.00 | ₱7.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱7.00 | ₱7.00 | ₱7.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱7.00 | ₱7.80 | ₱7.00 | 11K shares | ₱77K | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱7.00 | ₱7.00 | ₱6.31 | 14K shares | ₱97K | +₱0.77 | +10.94% |
| Jan 08, 2025 | ₱6.31 | ₱6.42 | ₱6.31 | 1K shares | ₱8K | -₱0.11 | -1.71% |
| Jan 07, 2025 | ₱6.42 | ₱6.42 | ₱6.42 | 600 shares | ₱4K | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱6.42 | ₱6.42 | ₱6.42 | 600 shares | ₱4K | ₱0.00 | 0.00% |
| Jan 03, 2025 | ₱6.42 | ₱6.42 | ₱6.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱6.42 | ₱6.42 | ₱6.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱6.42 | ₱6.42 | ₱6.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱6.42 | ₱6.42 | ₱6.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱6.42 | ₱6.42 | ₱6.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱6.42 | ₱6.42 | ₱6.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱6.42 | ₱6.42 | ₱6.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱6.42 | ₱6.42 | ₱6.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱6.42 | ₱6.42 | ₱6.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱6.42 | ₱6.42 | ₱6.42 | 95K shares | ₱610K | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱6.42 | ₱6.42 | ₱6.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱6.42 | ₱6.42 | ₱6.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱6.42 | ₱6.42 | ₱6.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱6.42 | ₱6.42 | ₱6.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱6.42 | ₱6.42 | ₱6.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱6.42 | ₱6.42 | ₱6.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱6.42 | ₱6.42 | ₱6.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 04, 2024 | ₱6.42 | ₱6.42 | ₱6.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱6.42 | ₱6.42 | ₱6.40 | 50K shares | ₱320K | +₱0.02 | +0.31% |
| Dec 02, 2024 | ₱6.40 | ₱6.40 | ₱5.80 | 4K shares | ₱22K | +₱0.66 | +10.34% |
| Nov 29, 2024 | ₱5.80 | ₱5.80 | ₱5.80 | 1K shares | ₱8K | ₱0.00 | 0.00% |
| Nov 28, 2024 | ₱5.80 | ₱5.82 | ₱5.80 | 900 shares | ₱5K | -₱0.02 | -0.34% |
| Nov 27, 2024 | ₱5.82 | ₱5.82 | ₱5.82 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 26, 2024 | ₱5.82 | ₱5.82 | ₱5.82 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2024 | ₱5.82 | ₱5.84 | ₱5.82 | 260K shares | ₱1.51 Million | -₱0.02 | -0.34% |
This historical data puts the recent movement of the FFI 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 FFI sits within its recent range.
Price & Volume Charts
Visual representation of FFI historical performance
Historical Price Chart
The chart displays FFI 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 FFI price history
Jan
2025
January 23, 2025
Highest Price
₱8.20
Peak price of ₱8.20 reached during this period, representing the stock's maximum value, with 0 shares traded
Jan
2025
January 17, 2025
Biggest Daily Gain
₱8.20
(+15.82%)
Single-day gain of 15.82% with ₱1.30 price increase, the largest percentage rise in this period, with 4K shares changing hands
Jan
2025
January 16, 2025
Biggest Daily Loss
₱7.08
(-12.59%)
Single-day loss of -12.59% with ₱0.89 price decrease, the largest percentage drop in this period, with 10K shares traded during the decline
Nov
2024
November 29, 2024
Lowest Price
₱5.80
Lowest price of ₱5.80 recorded, marking the period's minimum valuation
Nov
2024
November 25, 2024
Highest Trading Volume
₱5.82
260K Shares (₱1.51M total value)
Most actively traded day with 260K shares (₱1.51M total value) at ₱5.82 per share, indicating peak investor activity
Historical Insights
Statistical analysis of FFI price movements
Price Volatility
Moderate
FFI showed moderate volatility with a standard deviation of 2.22% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
upward
The stock price exhibited an upward trend from November 23, 2024 to November 23, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, FFI recorded 28 positive days, 26 negative days, and 189 unchanged days, resulting in a win rate of 11.5% for the period.
Average Daily Change
+0.13%
The stock demonstrated an average daily change of +0.13%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱2.40
The trading range spread for FFI was ₱2.40, 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 FFI by sector and company group
Historical Price Data FAQs
Common questions about FFI stock price history
What is the FFI stock price history page?
The FFI stock price history page provides comprehensive historical trading data for Filipino Fund, Inc., including daily price movements, trading volumes, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for FFI historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in FFI insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for FFI?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for FFI historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for FFI?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
Advanced Filters
Narrow down the FFI historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.