- Stock Price
- Price History
- Dividends
- Dividend History
FLI Stock Price History - Filinvest Land, Inc.
Best Day (1Y)
₱0.860
July 14, 2025
Worst Day (1Y)
₱0.660
December 20, 2024
Average Volume (1Y)
2.00M
Daily Average
Most Traded (1Y)
18.47M
July 15, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | ₱0.770 | ₱0.780 | ₱0.750 | 477K shares | ₱358K | ₱0.00 | 0.00% |
| Dec 18, 2025 | ₱0.770 | ₱0.770 | ₱0.750 | 1.51M shares | ₱1.14 Million | +₱0.02 | +2.67% |
| Dec 17, 2025 | ₱0.750 | ₱0.770 | ₱0.750 | 2.30M shares | ₱1.73 Million | +₱0.01 | +1.35% |
| Dec 16, 2025 | ₱0.740 | ₱0.780 | ₱0.730 | 3.06M shares | ₱2.26 Million | -₱0.02 | -2.63% |
| Dec 15, 2025 | ₱0.760 | ₱0.780 | ₱0.750 | 5.48M shares | ₱4.17 Million | ₱0.00 | 0.00% |
| Dec 12, 2025 | ₱0.760 | ₱0.770 | ₱0.760 | 1.20M shares | ₱925K | -₱0.01 | -1.30% |
| Dec 11, 2025 | ₱0.770 | ₱0.770 | ₱0.760 | 140K shares | ₱107K | +₱0.01 | +1.32% |
| Dec 10, 2025 | ₱0.760 | ₱0.770 | ₱0.760 | 382K shares | ₱293K | -₱0.01 | -1.30% |
| Dec 09, 2025 | ₱0.770 | ₱0.770 | ₱0.760 | 272K shares | ₱207K | +₱0.01 | +1.32% |
| Dec 05, 2025 | ₱0.760 | ₱0.770 | ₱0.760 | 197K shares | ₱151K | -₱0.01 | -1.30% |
| Dec 04, 2025 | ₱0.770 | ₱0.780 | ₱0.770 | 477K shares | ₱367K | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱0.770 | ₱0.780 | ₱0.770 | 52K shares | ₱40K | +₱0.01 | +1.32% |
| Dec 02, 2025 | ₱0.760 | ₱0.770 | ₱0.760 | 395K shares | ₱304K | -₱0.01 | -1.30% |
| Dec 01, 2025 | ₱0.770 | ₱0.780 | ₱0.760 | 259K shares | ₱197K | +₱0.01 | +1.32% |
| Nov 28, 2025 | ₱0.760 | ₱0.770 | ₱0.760 | 308K shares | ₱234K | -₱0.01 | -1.30% |
| Nov 27, 2025 | ₱0.770 | ₱0.770 | ₱0.760 | 319K shares | ₱244K | +₱0.01 | +1.32% |
| Nov 26, 2025 | ₱0.760 | ₱0.780 | ₱0.750 | 1.14M shares | ₱866K | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱0.760 | ₱0.770 | ₱0.750 | 314K shares | ₱239K | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱0.760 | ₱0.770 | ₱0.750 | 385K shares | ₱294K | +₱0.01 | +1.33% |
| Nov 21, 2025 | ₱0.750 | ₱0.790 | ₱0.740 | 1.32M shares | ₱1.01 Million | -₱0.02 | -2.60% |
| Nov 20, 2025 | ₱0.770 | ₱0.770 | ₱0.750 | 272K shares | ₱209K | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱0.770 | ₱0.770 | ₱0.740 | 64K shares | ₱48K | +₱0.03 | +4.05% |
| Nov 18, 2025 | ₱0.740 | ₱0.770 | ₱0.740 | 342K shares | ₱262K | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱0.740 | ₱0.760 | ₱0.730 | 3.53M shares | ₱2.59 Million | -₱0.02 | -2.63% |
| Nov 14, 2025 | ₱0.760 | ₱0.790 | ₱0.760 | 558K shares | ₱426K | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱0.760 | ₱0.770 | ₱0.760 | 58K shares | ₱45K | -₱0.01 | -1.30% |
| Nov 12, 2025 | ₱0.770 | ₱0.780 | ₱0.760 | 57K shares | ₱44K | -₱0.01 | -1.28% |
| Nov 11, 2025 | ₱0.780 | ₱0.790 | ₱0.750 | 220K shares | ₱172K | +₱0.03 | +4.00% |
| Nov 10, 2025 | ₱0.750 | ₱0.800 | ₱0.740 | 986K shares | ₱771K | +₱0.01 | +1.35% |
| Nov 07, 2025 | ₱0.740 | ₱0.770 | ₱0.740 | 1.21M shares | ₱896K | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱0.740 | ₱0.760 | ₱0.740 | 1.79M shares | ₱1.32 Million | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱0.740 | ₱0.750 | ₱0.740 | 282K shares | ₱209K | -₱0.01 | -1.33% |
| Nov 04, 2025 | ₱0.750 | ₱0.780 | ₱0.740 | 42K shares | ₱32K | +₱0.01 | +1.35% |
| Nov 03, 2025 | ₱0.740 | ₱0.770 | ₱0.740 | 1.77M shares | ₱1.32 Million | -₱0.01 | -1.33% |
| Oct 30, 2025 | ₱0.750 | ₱0.760 | ₱0.750 | 296K shares | ₱223K | -₱0.01 | -1.32% |
| Oct 29, 2025 | ₱0.760 | ₱0.770 | ₱0.760 | 361K shares | ₱274K | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱0.760 | ₱0.760 | ₱0.750 | 461K shares | ₱348K | +₱0.01 | +1.33% |
| Oct 27, 2025 | ₱0.750 | ₱0.760 | ₱0.750 | 865K shares | ₱650K | -₱0.01 | -1.32% |
| Oct 24, 2025 | ₱0.760 | ₱0.760 | ₱0.760 | 195K shares | ₱148K | +₱0.01 | +1.33% |
| Oct 23, 2025 | ₱0.750 | ₱0.760 | ₱0.750 | 104K shares | ₱78K | -₱0.01 | -1.32% |
| Oct 22, 2025 | ₱0.760 | ₱0.770 | ₱0.750 | 954K shares | ₱720K | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱0.760 | ₱0.760 | ₱0.750 | 216K shares | ₱163K | +₱0.01 | +1.33% |
| Oct 20, 2025 | ₱0.750 | ₱0.760 | ₱0.750 | 228K shares | ₱172K | -₱0.01 | -1.32% |
| Oct 17, 2025 | ₱0.760 | ₱0.770 | ₱0.750 | 2.90M shares | ₱2.18 Million | +₱0.01 | +1.33% |
| Oct 16, 2025 | ₱0.750 | ₱0.770 | ₱0.750 | 1.27M shares | ₱960K | -₱0.01 | -1.32% |
| Oct 15, 2025 | ₱0.760 | ₱0.770 | ₱0.750 | 2.28M shares | ₱1.73 Million | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱0.760 | ₱0.770 | ₱0.760 | 1.34M shares | ₱1.03 Million | -₱0.01 | -1.30% |
| Oct 13, 2025 | ₱0.770 | ₱0.780 | ₱0.770 | 913K shares | ₱703K | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱0.770 | ₱0.790 | ₱0.770 | 4.79M shares | ₱3.69 Million | -₱0.01 | -1.28% |
| Oct 09, 2025 | ₱0.780 | ₱0.790 | ₱0.770 | 100K shares | ₱78K | +₱0.02 | +2.63% |
| Oct 08, 2025 | ₱0.760 | ₱0.810 | ₱0.750 | 10.27M shares | ₱8.07 Million | -₱0.04 | -5.00% |
| Oct 07, 2025 | ₱0.800 | ₱0.820 | ₱0.800 | 3.75M shares | ₱3.03 Million | -₱0.01 | -1.23% |
| Oct 06, 2025 | ₱0.810 | ₱0.820 | ₱0.810 | 277K shares | ₱225K | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱0.810 | ₱0.820 | ₱0.810 | 360K shares | ₱292K | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱0.810 | ₱0.820 | ₱0.810 | 303K shares | ₱245K | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱0.810 | ₱0.830 | ₱0.810 | 3.07M shares | ₱2.51 Million | -₱0.01 | -1.22% |
| Sep 30, 2025 | ₱0.820 | ₱0.830 | ₱0.820 | 445K shares | ₱365K | -₱0.01 | -1.20% |
| Sep 29, 2025 | ₱0.830 | ₱0.830 | ₱0.820 | 333K shares | ₱275K | +₱0.01 | +1.22% |
| Sep 26, 2025 | ₱0.820 | ₱0.820 | ₱0.820 | 112K shares | ₱92K | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱0.820 | ₱0.820 | ₱0.820 | 73K shares | ₱60K | -₱0.01 | -1.20% |
| Sep 24, 2025 | ₱0.830 | ₱0.830 | ₱0.820 | 475K shares | ₱391K | +₱0.01 | +1.22% |
| Sep 23, 2025 | ₱0.820 | ₱0.830 | ₱0.820 | 1.70M shares | ₱1.40 Million | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱0.820 | ₱0.830 | ₱0.820 | 715K shares | ₱591K | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱0.820 | ₱0.840 | ₱0.820 | 1.28M shares | ₱1.06 Million | -₱0.01 | -1.20% |
| Sep 18, 2025 | ₱0.830 | ₱0.840 | ₱0.830 | 736K shares | ₱612K | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱0.830 | ₱0.840 | ₱0.820 | 2.46M shares | ₱2.04 Million | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱0.830 | ₱0.840 | ₱0.830 | 1.58M shares | ₱1.31 Million | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱0.830 | ₱0.850 | ₱0.830 | 2.49M shares | ₱2.08 Million | -₱0.01 | -1.19% |
| Sep 12, 2025 | ₱0.840 | ₱0.850 | ₱0.840 | 1.23M shares | ₱1.04 Million | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱0.840 | ₱0.850 | ₱0.840 | 248K shares | ₱209K | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱0.840 | ₱0.850 | ₱0.830 | 725K shares | ₱606K | +₱0.01 | +1.20% |
| Sep 09, 2025 | ₱0.830 | ₱0.840 | ₱0.830 | 431K shares | ₱361K | -₱0.01 | -1.19% |
| Sep 08, 2025 | ₱0.840 | ₱0.850 | ₱0.830 | 818K shares | ₱684K | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱0.840 | ₱0.850 | ₱0.830 | 2.16M shares | ₱1.80 Million | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱0.840 | ₱0.850 | ₱0.840 | 2.85M shares | ₱2.40 Million | +₱0.01 | +1.20% |
| Sep 03, 2025 | ₱0.830 | ₱0.840 | ₱0.830 | 442K shares | ₱367K | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱0.830 | ₱0.850 | ₱0.830 | 457K shares | ₱384K | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱0.830 | ₱0.840 | ₱0.830 | 787K shares | ₱654K | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱0.830 | ₱0.850 | ₱0.830 | 3.54M shares | ₱2.97 Million | -₱0.01 | -1.19% |
| Aug 28, 2025 | ₱0.840 | ₱0.860 | ₱0.840 | 540K shares | ₱457K | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱0.840 | ₱0.850 | ₱0.840 | 2.27M shares | ₱1.91 Million | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱0.840 | ₱0.850 | ₱0.840 | 112K shares | ₱94K | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱0.840 | ₱0.840 | ₱0.830 | 1.83M shares | ₱1.53 Million | +₱0.01 | +1.20% |
| Aug 20, 2025 | ₱0.830 | ₱0.840 | ₱0.830 | 383K shares | ₱318K | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱0.830 | ₱0.850 | ₱0.830 | 960K shares | ₱807K | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱0.830 | ₱0.850 | ₱0.830 | 1.48M shares | ₱1.24 Million | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱0.830 | ₱0.850 | ₱0.830 | 301K shares | ₱250K | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱0.830 | ₱0.840 | ₱0.830 | 970K shares | ₱805K | -₱0.01 | -1.19% |
| Aug 13, 2025 | ₱0.840 | ₱0.840 | ₱0.830 | 1.79M shares | ₱1.50 Million | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱0.840 | ₱0.840 | ₱0.820 | 5.13M shares | ₱4.26 Million | +₱0.01 | +1.20% |
| Aug 11, 2025 | ₱0.830 | ₱0.840 | ₱0.820 | 974K shares | ₱807K | +₱0.01 | +1.22% |
| Aug 08, 2025 | ₱0.820 | ₱0.830 | ₱0.820 | 658K shares | ₱540K | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱0.820 | ₱0.840 | ₱0.820 | 3.51M shares | ₱2.90 Million | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱0.820 | ₱0.840 | ₱0.820 | 1.65M shares | ₱1.36 Million | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱0.820 | ₱0.830 | ₱0.820 | 273K shares | ₱224K | -₱0.01 | -1.20% |
| Aug 04, 2025 | ₱0.830 | ₱0.840 | ₱0.810 | 2.59M shares | ₱2.14 Million | +₱0.02 | +2.47% |
| Aug 01, 2025 | ₱0.810 | ₱0.830 | ₱0.810 | 3.58M shares | ₱2.93 Million | -₱0.01 | -1.22% |
| Jul 31, 2025 | ₱0.820 | ₱0.830 | ₱0.820 | 895K shares | ₱738K | -₱0.01 | -1.20% |
| Jul 30, 2025 | ₱0.830 | ₱0.830 | ₱0.820 | 249K shares | ₱205K | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱0.830 | ₱0.830 | ₱0.820 | 2.71M shares | ₱2.24 Million | +₱0.01 | +1.22% |
| Jul 28, 2025 | ₱0.820 | ₱0.830 | ₱0.820 | 2.68M shares | ₱2.19 Million | -₱0.01 | -1.20% |
| Jul 25, 2025 | ₱0.830 | ₱0.840 | ₱0.820 | 123K shares | ₱102K | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱0.830 | ₱0.840 | ₱0.820 | 708K shares | ₱587K | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱0.830 | ₱0.830 | ₱0.820 | 1.97M shares | ₱1.63 Million | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱0.830 | ₱0.830 | ₱0.820 | 281K shares | ₱232K | +₱0.01 | +1.22% |
| Jul 21, 2025 | ₱0.820 | ₱0.830 | ₱0.820 | 623K shares | ₱512K | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱0.820 | ₱0.840 | ₱0.800 | 6.70M shares | ₱5.46 Million | -₱0.02 | -2.38% |
| Jul 17, 2025 | ₱0.840 | ₱0.860 | ₱0.830 | 4.76M shares | ₱3.96 Million | +₱0.01 | +1.20% |
| Jul 16, 2025 | ₱0.830 | ₱0.850 | ₱0.830 | 4.39M shares | ₱3.67 Million | -₱0.01 | -1.19% |
| Jul 15, 2025 | ₱0.840 | ₱0.860 | ₱0.840 | 18.47M shares | ₱15.59 Million | -₱0.02 | -2.33% |
| Jul 14, 2025 | ₱0.860 | ₱0.860 | ₱0.840 | 4.45M shares | ₱3.78 Million | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱0.860 | ₱0.860 | ₱0.820 | 9.98M shares | ₱8.43 Million | +₱0.03 | +3.61% |
| Jul 10, 2025 | ₱0.830 | ₱0.830 | ₱0.810 | 9.67M shares | ₱7.95 Million | +₱0.01 | +1.22% |
| Jul 09, 2025 | ₱0.820 | ₱0.820 | ₱0.800 | 10.30M shares | ₱8.30 Million | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱0.820 | ₱0.820 | ₱0.810 | 3.73M shares | ₱3.03 Million | +₱0.01 | +1.23% |
| Jul 07, 2025 | ₱0.810 | ₱0.810 | ₱0.800 | 4.38M shares | ₱3.54 Million | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱0.810 | ₱0.820 | ₱0.780 | 11.48M shares | ₱9.22 Million | +₱0.02 | +2.53% |
| Jul 03, 2025 | ₱0.790 | ₱0.790 | ₱0.770 | 7.10M shares | ₱5.53 Million | +₱0.01 | +1.28% |
| Jul 02, 2025 | ₱0.780 | ₱0.790 | ₱0.780 | 751K shares | ₱588K | -₱0.01 | -1.27% |
| Jul 01, 2025 | ₱0.790 | ₱0.790 | ₱0.770 | 6.80M shares | ₱5.32 Million | +₱0.01 | +1.28% |
| Jun 30, 2025 | ₱0.780 | ₱0.780 | ₱0.760 | 2.32M shares | ₱1.79 Million | +₱0.01 | +1.30% |
| Jun 27, 2025 | ₱0.770 | ₱0.770 | ₱0.740 | 2.76M shares | ₱2.09 Million | +₱0.02 | +2.67% |
| Jun 26, 2025 | ₱0.750 | ₱0.750 | ₱0.730 | 5.94M shares | ₱4.42 Million | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱0.750 | ₱0.750 | ₱0.730 | 1.33M shares | ₱984K | +₱0.02 | +2.74% |
| Jun 24, 2025 | ₱0.730 | ₱0.740 | ₱0.720 | 891K shares | ₱650K | +₱0.01 | +1.39% |
| Jun 23, 2025 | ₱0.720 | ₱0.740 | ₱0.720 | 445K shares | ₱321K | -₱0.01 | -1.37% |
| Jun 20, 2025 | ₱0.730 | ₱0.740 | ₱0.720 | 674K shares | ₱488K | -₱0.01 | -1.35% |
| Jun 19, 2025 | ₱0.740 | ₱0.740 | ₱0.720 | 351K shares | ₱256K | +₱0.01 | +1.37% |
| Jun 18, 2025 | ₱0.730 | ₱0.730 | ₱0.720 | 630K shares | ₱454K | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱0.730 | ₱0.730 | ₱0.720 | 331K shares | ₱239K | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱0.730 | ₱0.730 | ₱0.710 | 2.43M shares | ₱1.75 Million | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱0.730 | ₱0.730 | ₱0.720 | 979K shares | ₱706K | +₱0.01 | +1.39% |
| Jun 11, 2025 | ₱0.720 | ₱0.740 | ₱0.710 | 4.68M shares | ₱3.38 Million | -₱0.01 | -1.37% |
| Jun 10, 2025 | ₱0.730 | ₱0.750 | ₱0.720 | 764K shares | ₱561K | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱0.730 | ₱0.740 | ₱0.720 | 274K shares | ₱199K | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱0.730 | ₱0.730 | ₱0.730 | 808K shares | ₱583K | -₱0.01 | -1.35% |
| Jun 04, 2025 | ₱0.740 | ₱0.740 | ₱0.720 | 2.04M shares | ₱1.48 Million | +₱0.02 | +2.78% |
| Jun 03, 2025 | ₱0.720 | ₱0.740 | ₱0.720 | 694K shares | ₱501K | -₱0.01 | -1.37% |
| Jun 02, 2025 | ₱0.730 | ₱0.730 | ₱0.720 | 901K shares | ₱653K | ₱0.00 | 0.00% |
| May 30, 2025 | ₱0.730 | ₱0.750 | ₱0.730 | 679K shares | ₱496K | -₱0.01 | -1.35% |
| May 29, 2025 | ₱0.740 | ₱0.760 | ₱0.720 | 2.15M shares | ₱1.57 Million | -₱0.01 | -1.33% |
| May 28, 2025 | ₱0.750 | ₱0.760 | ₱0.740 | 495K shares | ₱368K | ₱0.00 | 0.00% |
| May 27, 2025 | ₱0.750 | ₱0.770 | ₱0.730 | 1.71M shares | ₱1.29 Million | +₱0.01 | +1.35% |
| May 26, 2025 | ₱0.740 | ₱0.740 | ₱0.720 | 292K shares | ₱212K | +₱0.01 | +1.37% |
| May 23, 2025 | ₱0.730 | ₱0.740 | ₱0.720 | 2.55M shares | ₱1.85 Million | ₱0.00 | 0.00% |
| May 22, 2025 | ₱0.730 | ₱0.740 | ₱0.730 | 857K shares | ₱626K | ₱0.00 | 0.00% |
| May 21, 2025 | ₱0.730 | ₱0.740 | ₱0.730 | 758K shares | ₱555K | -₱0.01 | -1.35% |
| May 20, 2025 | ₱0.740 | ₱0.750 | ₱0.730 | 201K shares | ₱148K | -₱0.01 | -1.33% |
| May 19, 2025 | ₱0.750 | ₱0.750 | ₱0.730 | 435K shares | ₱323K | ₱0.00 | 0.00% |
| May 16, 2025 | ₱0.750 | ₱0.760 | ₱0.730 | 1.03M shares | ₱760K | -₱0.01 | -1.32% |
| May 15, 2025 | ₱0.760 | ₱0.760 | ₱0.740 | 322K shares | ₱241K | ₱0.00 | 0.00% |
| May 14, 2025 | ₱0.760 | ₱0.760 | ₱0.740 | 926K shares | ₱692K | +₱0.01 | +1.33% |
| May 13, 2025 | ₱0.750 | ₱0.770 | ₱0.740 | 1.04M shares | ₱776K | -₱0.05 | -6.25% |
| May 09, 2025 | ₱0.800 | ₱0.800 | ₱0.780 | 6.69M shares | ₱5.28 Million | +₱0.01 | +1.27% |
| May 08, 2025 | ₱0.790 | ₱0.790 | ₱0.770 | 2.27M shares | ₱1.78 Million | +₱0.02 | +2.60% |
| May 07, 2025 | ₱0.770 | ₱0.790 | ₱0.770 | 4.17M shares | ₱3.24 Million | -₱0.01 | -1.28% |
| May 06, 2025 | ₱0.780 | ₱0.790 | ₱0.770 | 688K shares | ₱533K | +₱0.01 | +1.30% |
| May 05, 2025 | ₱0.770 | ₱0.780 | ₱0.770 | 2.24M shares | ₱1.74 Million | ₱0.00 | 0.00% |
| May 02, 2025 | ₱0.770 | ₱0.780 | ₱0.770 | 1.66M shares | ₱1.29 Million | -₱0.01 | -1.28% |
| Apr 30, 2025 | ₱0.780 | ₱0.790 | ₱0.770 | 1.05M shares | ₱818K | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱0.780 | ₱0.780 | ₱0.770 | 2.88M shares | ₱2.22 Million | +₱0.01 | +1.30% |
| Apr 28, 2025 | ₱0.770 | ₱0.790 | ₱0.770 | 1.46M shares | ₱1.14 Million | -₱0.01 | -1.28% |
| Apr 25, 2025 | ₱0.780 | ₱0.790 | ₱0.770 | 3.56M shares | ₱2.78 Million | +₱0.02 | +2.63% |
| Apr 24, 2025 | ₱0.760 | ₱0.780 | ₱0.760 | 5.13M shares | ₱3.92 Million | -₱0.01 | -1.30% |
| Apr 23, 2025 | ₱0.770 | ₱0.770 | ₱0.760 | 1.52M shares | ₱1.17 Million | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱0.770 | ₱0.780 | ₱0.760 | 1.11M shares | ₱846K | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱0.770 | ₱0.770 | ₱0.760 | 1.98M shares | ₱1.52 Million | +₱0.01 | +1.32% |
| Apr 16, 2025 | ₱0.760 | ₱0.760 | ₱0.750 | 762K shares | ₱572K | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱0.760 | ₱0.760 | ₱0.740 | 641K shares | ₱486K | +₱0.02 | +2.70% |
| Apr 14, 2025 | ₱0.740 | ₱0.760 | ₱0.740 | 6.07M shares | ₱4.52 Million | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱0.740 | ₱0.750 | ₱0.740 | 2.18M shares | ₱1.61 Million | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱0.740 | ₱0.740 | ₱0.730 | 2.10M shares | ₱1.55 Million | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱0.740 | ₱0.740 | ₱0.720 | 383K shares | ₱278K | +₱0.01 | +1.37% |
| Apr 07, 2025 | ₱0.730 | ₱0.740 | ₱0.720 | 373K shares | ₱270K | -₱0.01 | -1.35% |
| Apr 04, 2025 | ₱0.740 | ₱0.750 | ₱0.730 | 689K shares | ₱504K | +₱0.02 | +2.78% |
| Apr 03, 2025 | ₱0.720 | ₱0.750 | ₱0.720 | 6.71M shares | ₱4.92 Million | -₱0.03 | -4.00% |
| Apr 02, 2025 | ₱0.750 | ₱0.760 | ₱0.740 | 10.46M shares | ₱7.84 Million | +₱0.01 | +1.35% |
| Mar 31, 2025 | ₱0.740 | ₱0.750 | ₱0.730 | 3.41M shares | ₱2.52 Million | -₱0.01 | -1.33% |
| Mar 28, 2025 | ₱0.750 | ₱0.750 | ₱0.730 | 471K shares | ₱351K | +₱0.01 | +1.35% |
| Mar 27, 2025 | ₱0.740 | ₱0.750 | ₱0.740 | 2.26M shares | ₱1.67 Million | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱0.740 | ₱0.750 | ₱0.740 | 1.39M shares | ₱1.04 Million | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱0.740 | ₱0.750 | ₱0.740 | 2.84M shares | ₱2.10 Million | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱0.740 | ₱0.750 | ₱0.740 | 494K shares | ₱367K | -₱0.01 | -1.33% |
| Mar 21, 2025 | ₱0.750 | ₱0.750 | ₱0.740 | 166K shares | ₱124K | +₱0.01 | +1.35% |
| Mar 20, 2025 | ₱0.740 | ₱0.750 | ₱0.730 | 976K shares | ₱720K | +₱0.01 | +1.37% |
| Mar 19, 2025 | ₱0.730 | ₱0.750 | ₱0.730 | 1.10M shares | ₱815K | -₱0.01 | -1.35% |
| Mar 18, 2025 | ₱0.740 | ₱0.750 | ₱0.730 | 1.93M shares | ₱1.42 Million | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱0.740 | ₱0.750 | ₱0.730 | 3.30M shares | ₱2.44 Million | +₱0.01 | +1.37% |
| Mar 14, 2025 | ₱0.730 | ₱0.740 | ₱0.710 | 1.95M shares | ₱1.42 Million | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱0.730 | ₱0.740 | ₱0.720 | 552K shares | ₱402K | +₱0.03 | +4.29% |
| Mar 12, 2025 | ₱0.700 | ₱0.730 | ₱0.700 | 1.31M shares | ₱932K | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱0.700 | ₱0.730 | ₱0.700 | 4.97M shares | ₱3.52 Million | -₱0.03 | -4.11% |
| Mar 10, 2025 | ₱0.730 | ₱0.740 | ₱0.720 | 5.34M shares | ₱3.90 Million | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱0.730 | ₱0.730 | ₱0.710 | 81K shares | ₱59K | +₱0.01 | +1.39% |
| Mar 06, 2025 | ₱0.720 | ₱0.730 | ₱0.710 | 1.76M shares | ₱1.25 Million | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱0.720 | ₱0.740 | ₱0.710 | 1.19M shares | ₱845K | -₱0.01 | -1.37% |
| Mar 04, 2025 | ₱0.730 | ₱0.740 | ₱0.700 | 1.00M shares | ₱717K | +₱0.02 | +2.82% |
| Mar 03, 2025 | ₱0.710 | ₱0.750 | ₱0.710 | 2.56M shares | ₱1.87 Million | -₱0.03 | -4.05% |
| Feb 28, 2025 | ₱0.740 | ₱0.750 | ₱0.700 | 101K shares | ₱74K | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱0.740 | ₱0.740 | ₱0.690 | 3.95M shares | ₱2.87 Million | +₱0.05 | +7.25% |
| Feb 26, 2025 | ₱0.690 | ₱0.720 | ₱0.690 | 3.13M shares | ₱2.16 Million | -₱0.01 | -1.43% |
| Feb 25, 2025 | ₱0.700 | ₱0.720 | ₱0.700 | 2.34M shares | ₱1.65 Million | -₱0.01 | -1.41% |
| Feb 24, 2025 | ₱0.710 | ₱0.720 | ₱0.700 | 1.03M shares | ₱729K | -₱0.01 | -1.39% |
| Feb 21, 2025 | ₱0.720 | ₱0.720 | ₱0.700 | 3.97M shares | ₱2.81 Million | +₱0.01 | +1.41% |
| Feb 20, 2025 | ₱0.710 | ₱0.720 | ₱0.700 | 379K shares | ₱269K | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱0.710 | ₱0.720 | ₱0.690 | 5.02M shares | ₱3.54 Million | -₱0.01 | -1.39% |
| Feb 18, 2025 | ₱0.720 | ₱0.720 | ₱0.700 | 3.18M shares | ₱2.26 Million | +₱0.02 | +2.86% |
| Feb 17, 2025 | ₱0.700 | ₱0.720 | ₱0.690 | 2.71M shares | ₱1.92 Million | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱0.700 | ₱0.720 | ₱0.700 | 2.78M shares | ₱1.96 Million | -₱0.01 | -1.41% |
| Feb 13, 2025 | ₱0.710 | ₱0.730 | ₱0.690 | 156K shares | ₱111K | +₱0.02 | +2.90% |
| Feb 12, 2025 | ₱0.690 | ₱0.720 | ₱0.690 | 5.58M shares | ₱3.88 Million | -₱0.02 | -2.82% |
| Feb 11, 2025 | ₱0.710 | ₱0.730 | ₱0.700 | 1.73M shares | ₱1.22 Million | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱0.710 | ₱0.720 | ₱0.710 | 182K shares | ₱130K | +₱0.01 | +1.43% |
| Feb 07, 2025 | ₱0.700 | ₱0.730 | ₱0.700 | 1.72M shares | ₱1.22 Million | -₱0.01 | -1.41% |
| Feb 06, 2025 | ₱0.710 | ₱0.730 | ₱0.700 | 6.06M shares | ₱4.27 Million | -₱0.01 | -1.39% |
| Feb 05, 2025 | ₱0.720 | ₱0.730 | ₱0.710 | 2.53M shares | ₱1.82 Million | -₱0.01 | -1.37% |
| Feb 04, 2025 | ₱0.730 | ₱0.740 | ₱0.720 | 1.90M shares | ₱1.39 Million | +₱0.01 | +1.39% |
| Feb 03, 2025 | ₱0.720 | ₱0.740 | ₱0.710 | 258K shares | ₱184K | +₱0.01 | +1.41% |
| Jan 31, 2025 | ₱0.710 | ₱0.740 | ₱0.700 | 3.18M shares | ₱2.26 Million | -₱0.01 | -1.39% |
| Jan 30, 2025 | ₱0.720 | ₱0.730 | ₱0.710 | 205K shares | ₱148K | -₱0.01 | -1.37% |
| Jan 28, 2025 | ₱0.730 | ₱0.730 | ₱0.720 | 85K shares | ₱62K | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱0.730 | ₱0.740 | ₱0.710 | 565K shares | ₱407K | +₱0.03 | +4.29% |
| Jan 24, 2025 | ₱0.700 | ₱0.740 | ₱0.700 | 4.09M shares | ₱2.91 Million | -₱0.02 | -2.78% |
| Jan 23, 2025 | ₱0.720 | ₱0.750 | ₱0.710 | 1.31M shares | ₱944K | -₱0.02 | -2.70% |
| Jan 22, 2025 | ₱0.740 | ₱0.750 | ₱0.720 | 4.44M shares | ₱3.24 Million | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱0.740 | ₱0.750 | ₱0.730 | 2.05M shares | ₱1.51 Million | -₱0.01 | -1.33% |
| Jan 20, 2025 | ₱0.750 | ₱0.760 | ₱0.740 | 2.17M shares | ₱1.62 Million | -₱0.01 | -1.32% |
| Jan 17, 2025 | ₱0.760 | ₱0.760 | ₱0.740 | 1.20M shares | ₱898K | +₱0.02 | +2.70% |
| Jan 16, 2025 | ₱0.740 | ₱0.760 | ₱0.730 | 3.66M shares | ₱2.73 Million | +₱0.01 | +1.37% |
| Jan 15, 2025 | ₱0.730 | ₱0.750 | ₱0.730 | 1.97M shares | ₱1.46 Million | -₱0.02 | -2.67% |
| Jan 14, 2025 | ₱0.750 | ₱0.760 | ₱0.750 | 3.22M shares | ₱2.41 Million | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱0.750 | ₱0.760 | ₱0.750 | 558K shares | ₱420K | -₱0.01 | -1.32% |
| Jan 10, 2025 | ₱0.760 | ₱0.760 | ₱0.740 | 932K shares | ₱700K | +₱0.01 | +1.33% |
| Jan 09, 2025 | ₱0.750 | ₱0.760 | ₱0.740 | 2.49M shares | ₱1.87 Million | +₱0.01 | +1.35% |
| Jan 08, 2025 | ₱0.740 | ₱0.760 | ₱0.740 | 4.21M shares | ₱3.13 Million | -₱0.01 | -1.33% |
| Jan 07, 2025 | ₱0.750 | ₱0.760 | ₱0.740 | 3.11M shares | ₱2.34 Million | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱0.750 | ₱0.750 | ₱0.730 | 1.41M shares | ₱1.04 Million | +₱0.01 | +1.35% |
| Jan 03, 2025 | ₱0.740 | ₱0.740 | ₱0.720 | 3.59M shares | ₱2.64 Million | +₱0.02 | +2.78% |
| Jan 02, 2025 | ₱0.720 | ₱0.730 | ₱0.720 | 726K shares | ₱524K | -₱0.01 | -1.37% |
| Dec 27, 2024 | ₱0.730 | ₱0.730 | ₱0.710 | 3.07M shares | ₱2.21 Million | +₱0.02 | +2.82% |
| Dec 26, 2024 | ₱0.710 | ₱0.720 | ₱0.690 | 2.93M shares | ₱2.07 Million | +₱0.02 | +2.90% |
| Dec 23, 2024 | ₱0.690 | ₱0.690 | ₱0.650 | 855K shares | ₱570K | +₱0.03 | +4.55% |
| Dec 20, 2024 | ₱0.660 | ₱0.670 | ₱0.660 | 2.59M shares | ₱1.71 Million | -₱0.01 | -1.49% |
This historical data puts the recent movement of the FLI 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 FLI sits within its recent range.
Price & Volume Charts
Visual representation of FLI historical performance for the selected period
Historical Price Chart
The chart displays FLI 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 FLI price history for the selected period
Jul
2025
July 15, 2025
Highest Trading Volume
₱0.840
18.47M Shares (₱15.52M total value)
Most actively traded day with 18.47M shares (₱15.52M total value) at ₱0.840 per share, indicating peak investor activity
Jul
2025
July 14, 2025
Highest Price
₱0.860
Peak price of ₱0.860 reached during this period, representing the stock's maximum value, with 4.45M shares traded
May
2025
May 13, 2025
Biggest Daily Loss
₱0.750
(-6.25%)
Single-day loss of -6.25% with ₱0.05 price decrease, the largest percentage drop in this period, with 1.04M shares traded during the decline
Feb
2025
February 27, 2025
Biggest Daily Gain
₱0.740
(+7.25%)
Single-day gain of 7.25% with ₱0.05 price increase, the largest percentage rise in this period, with 3.95M shares changing hands
Dec
2024
December 20, 2024
Lowest Price
₱0.660
Lowest price of ₱0.660 recorded, marking the period's minimum valuation, with a -1.49% decline on that day
Historical Insights
Statistical analysis of FLI price movements for the selected period
Long-Term Trend (MA200)
Bearish
FLI is trading 0.79% below the 200-day Moving Average (₱0.780). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
FLI showed moderate volatility with a standard deviation of 1.66% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
upward
The stock price exhibited an upward trend from December 20, 2024 to December 20, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, FLI recorded 78 positive days, 80 negative days, and 85 unchanged days, resulting in a win rate of 32.1% for the period.
Average Daily Change
+0.07%
The stock demonstrated an average daily change of +0.07%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.20
The trading range spread for FLI was ₱0.20, 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 FLI by sector and industry.
Historical Price Data FAQs
Common questions about FLI stock price history page
What is the FLI stock price history page?
The FLI stock price history page provides comprehensive historical trading data for Filinvest Land, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is FLI's 52-week trading range?
FLI has traded between ₱0.66 and ₱0.86 over the past 52 weeks for Filinvest Land, Inc., representing a price range of 30.3%. Currently trading at ₱0.77, the stock is 16.7% above its 52-week low and 10.5% below its 52-week high.
How has FLI performed year-to-date (YTD)?
Year-to-date in 2025, FLI has gained 6.9% from ₱0.72 to ₱0.77 for Filinvest Land, Inc.. The stock reached a YTD high of ₱0.86 and a low of ₱0.69.
What is FLI's 50-day moving average (MA50)?
The 50-day moving average for Filinvest Land, Inc. (FLI) is ₱0.76. The stock is currently trading above this level at ₱0.77, which is 1.5% above the 50-day MA.
What is FLI's 200-day moving average (MA200)?
The 200-day moving average for Filinvest Land, Inc. (FLI) is ₱0.78. The stock is currently trading below this key long-term indicator at ₱0.77, which is 0.8% below the 200-day MA.