FLI Stock Price History - Filinvest Land, Inc.

Best Day

₱0.860

July 14, 2025

Worst Day

₱0.660

December 20, 2024

Average Volume

2.17M

Daily Average

Most Traded

22.03M

November 20, 2024

Historical price data for FLI stock
Date	Close	High	Low	Trade Volume	Trade Value	Change	Change %
Nov 20, 2025	₱0.770	₱0.770	₱0.770	6K shares	₱5K	₱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%
Dec 19, 2024	₱0.670	₱0.680	₱0.660	1.66M shares	₱1.10 Million	₱0.00	0.00%
Dec 18, 2024	₱0.670	₱0.700	₱0.670	4.91M shares	₱3.32 Million	-₱0.02	-2.90%
Dec 17, 2024	₱0.690	₱0.700	₱0.690	1.66M shares	₱1.15 Million	-₱0.01	-1.43%
Dec 16, 2024	₱0.700	₱0.710	₱0.690	1.43M shares	₱1,000K	+₱0.01	+1.45%
Dec 13, 2024	₱0.690	₱0.700	₱0.690	2.90M shares	₱2.00 Million	-₱0.01	-1.43%
Dec 12, 2024	₱0.700	₱0.730	₱0.700	4.18M shares	₱2.95 Million	-₱0.01	-1.41%
Dec 11, 2024	₱0.710	₱0.740	₱0.710	4.88M shares	₱3.53 Million	-₱0.02	-2.74%
Dec 10, 2024	₱0.730	₱0.770	₱0.710	6.79M shares	₱4.96 Million	-₱0.03	-3.95%
Dec 09, 2024	₱0.760	₱0.760	₱0.750	1.16M shares	₱869K	₱0.00	0.00%
Dec 06, 2024	₱0.760	₱0.770	₱0.750	1.10M shares	₱832K	₱0.00	0.00%
Dec 05, 2024	₱0.760	₱0.760	₱0.740	91K shares	₱68K	+₱0.02	+2.70%
Dec 04, 2024	₱0.740	₱0.760	₱0.730	388K shares	₱287K	₱0.00	0.00%
Dec 03, 2024	₱0.740	₱0.760	₱0.740	82K shares	₱61K	-₱0.02	-2.63%
Dec 02, 2024	₱0.760	₱0.760	₱0.740	556K shares	₱416K	+₱0.01	+1.33%
Nov 29, 2024	₱0.750	₱0.760	₱0.740	158K shares	₱118K	₱0.00	0.00%
Nov 28, 2024	₱0.750	₱0.760	₱0.750	84K shares	₱63K	-₱0.01	-1.32%
Nov 27, 2024	₱0.760	₱0.760	₱0.740	1.75M shares	₱1.30 Million	+₱0.01	+1.33%
Nov 26, 2024	₱0.750	₱0.770	₱0.750	516K shares	₱391K	-₱0.02	-2.60%
Nov 25, 2024	₱0.770	₱0.770	₱0.750	1.21M shares	₱909K	₱0.00	0.00%
Nov 22, 2024	₱0.770	₱0.780	₱0.750	1.74M shares	₱1.32 Million	₱0.00	0.00%
Nov 21, 2024	₱0.770	₱0.780	₱0.760	5.07M shares	₱3.90 Million	+₱0.01	+1.32%
Nov 20, 2024	₱0.760	₱0.780	₱0.760	22.03M shares	₱16.85 Million	-₱0.02	-2.56%

Advanced Filters

Narrow down the FLI 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.

Min Price (₱)

Max Price (₱)

Min Volume

Price Change

Daily Change %

Day of Week

Reset Filters

Price & Volume Charts

Visual representation of FLI historical performance

The price chart displays FLI closing prices along with daily high and low ranges, helping identify price trends and support levels. 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

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

Nov

2024

November 20, 2024

Highest Trading Volume

₱0.760 22.03M Shares (₱16.74M total value)

Most actively traded day with 22.03M shares (₱16.74M total value) at ₱0.760 per share, indicating peak investor activity

Historical Insights

Statistical analysis of FLI price movements

Price Volatility

Moderate

FLI showed moderate volatility with a standard deviation of 1.69% in daily price changes, showing typical market fluctuations within normal trading ranges.

Overall Trend

neutral

The stock price exhibited an neutral trend from November 20, 2024 to November 20, 2025, maintaining relatively stable price levels with minimal directional bias.

Trading Days Analysis

245 Trading Days

During the 245 trading days analyzed, FLI recorded 75 positive days, 83 negative days, and 87 unchanged days, resulting in a win rate of 30.6% for the period.

Average Daily Change

+0.01%

The stock demonstrated an average daily change of +0.01%, 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 company group

SMPH SM Prime Holdings, Inc. ₱21.40 0.71%

HVN Golden MV Holdings, Inc. ₱729.50 45.90%

ALI Ayala Land, Inc. ₱19.66 1.55%

RLC Robinsons Land Corporation ₱15.22 0.79%

MEG Megaworld Corporation ₱1.93 -1.53%

HOUSE 8990 Holdings, Inc. ₱10.42 0.00%

DD DoubleDragon Corporation ₱9.54 -2.65%

SLI Sta. Lucia Land, Inc. ₱2.30 0.00%

Historical Price Data FAQs

Common questions about FLI stock price history

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, 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 FLI 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 FLI 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 FLI?

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 FLI 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 FLI?

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.

Explore the Philippine Stocks

Stocks by Group

Stocks by Dividend

Stocks by Sector

FLI Stock Price History - Filinvest Land, Inc.

Price & Volume Charts

Key Milestones

Historical Insights

Related Information

Related Stocks

Historical Price Data FAQs