FLI Stock Price History - Filinvest Land, Inc.
Best Day
₱0.860
July 14, 2025
Worst Day
₱0.620
September 06, 2024
Average Volume
5.9M
Daily Average
Most Traded
129.3M
September 26, 2024
| Date | Close | High | Low | Volume | Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | ₱0.840 | ₱0.860 | ₱0.840 | 18,474,000 | ₱15,585,050.00 | -0.02 | -2.33% |
| Jul 14, 2025 | ₱0.860 | ₱0.860 | ₱0.840 | 4,451,000 | ₱3,783,870.00 | 0.00 | 0.00% |
| Jul 11, 2025 | ₱0.860 | ₱0.860 | ₱0.820 | 9,979,000 | ₱8,430,560.00 | +0.03 | +3.61% |
| Jul 10, 2025 | ₱0.830 | ₱0.830 | ₱0.810 | 9,665,000 | ₱7,951,860.00 | +0.01 | +1.22% |
| Jul 09, 2025 | ₱0.820 | ₱0.820 | ₱0.800 | 10,301,000 | ₱8,297,160.00 | 0.00 | 0.00% |
| Jul 08, 2025 | ₱0.820 | ₱0.820 | ₱0.810 | 3,730,000 | ₱3,027,270.00 | +0.01 | +1.23% |
| Jul 07, 2025 | ₱0.810 | ₱0.810 | ₱0.800 | 4,382,000 | ₱3,536,050.00 | 0.00 | 0.00% |
| Jul 04, 2025 | ₱0.810 | ₱0.820 | ₱0.780 | 11,479,000 | ₱9,221,500.00 | +0.02 | +2.53% |
| Jul 03, 2025 | ₱0.790 | ₱0.790 | ₱0.770 | 7,096,000 | ₱5,533,370.00 | +0.01 | +1.28% |
| Jul 02, 2025 | ₱0.780 | ₱0.790 | ₱0.780 | 751,000 | ₱587,710.00 | -0.01 | -1.27% |
| Jul 01, 2025 | ₱0.790 | ₱0.790 | ₱0.770 | 6,796,000 | ₱5,322,980.00 | +0.01 | +1.28% |
| Jun 30, 2025 | ₱0.780 | ₱0.780 | ₱0.760 | 2,324,000 | ₱1,787,990.00 | +0.01 | +1.30% |
| Jun 27, 2025 | ₱0.770 | ₱0.770 | ₱0.740 | 2,763,000 | ₱2,092,250.00 | +0.02 | +2.67% |
| Jun 26, 2025 | ₱0.750 | ₱0.750 | ₱0.730 | 5,944,000 | ₱4,422,200.00 | 0.00 | 0.00% |
| Jun 25, 2025 | ₱0.750 | ₱0.750 | ₱0.730 | 1,330,000 | ₱983,730.00 | +0.02 | +2.74% |
| Jun 24, 2025 | ₱0.730 | ₱0.740 | ₱0.720 | 891,000 | ₱650,420.00 | +0.01 | +1.39% |
| Jun 23, 2025 | ₱0.720 | ₱0.740 | ₱0.720 | 445,000 | ₱321,320.00 | -0.01 | -1.37% |
| Jun 20, 2025 | ₱0.730 | ₱0.740 | ₱0.720 | 674,000 | ₱487,850.00 | -0.01 | -1.35% |
| Jun 19, 2025 | ₱0.740 | ₱0.740 | ₱0.720 | 351,000 | ₱256,090.00 | +0.01 | +1.37% |
| Jun 18, 2025 | ₱0.730 | ₱0.730 | ₱0.720 | 630,000 | ₱453,830.00 | 0.00 | 0.00% |
| Jun 17, 2025 | ₱0.730 | ₱0.730 | ₱0.720 | 331,000 | ₱239,320.00 | 0.00 | 0.00% |
| Jun 16, 2025 | ₱0.730 | ₱0.730 | ₱0.710 | 2,431,000 | ₱1,745,910.00 | 0.00 | 0.00% |
| Jun 13, 2025 | ₱0.730 | ₱0.730 | ₱0.720 | 979,000 | ₱705,880.00 | +0.01 | +1.39% |
| Jun 11, 2025 | ₱0.720 | ₱0.740 | ₱0.710 | 4,676,000 | ₱3,384,270.00 | -0.01 | -1.37% |
| Jun 10, 2025 | ₱0.730 | ₱0.750 | ₱0.720 | 764,000 | ₱560,910.00 | 0.00 | 0.00% |
| Jun 09, 2025 | ₱0.730 | ₱0.740 | ₱0.720 | 274,000 | ₱199,470.00 | 0.00 | 0.00% |
| Jun 05, 2025 | ₱0.730 | ₱0.730 | ₱0.730 | 808,000 | ₱583,300.00 | -0.01 | -1.35% |
| Jun 04, 2025 | ₱0.740 | ₱0.740 | ₱0.720 | 2,042,000 | ₱1,480,630.00 | +0.02 | +2.78% |
| Jun 03, 2025 | ₱0.720 | ₱0.740 | ₱0.720 | 694,000 | ₱501,410.00 | -0.01 | -1.37% |
| Jun 02, 2025 | ₱0.730 | ₱0.730 | ₱0.720 | 901,000 | ₱653,090.00 | 0.00 | 0.00% |
| May 30, 2025 | ₱0.730 | ₱0.750 | ₱0.730 | 679,000 | ₱496,320.00 | -0.01 | -1.35% |
| May 29, 2025 | ₱0.740 | ₱0.760 | ₱0.720 | 2,151,000 | ₱1,571,360.00 | -0.01 | -1.33% |
| May 28, 2025 | ₱0.750 | ₱0.760 | ₱0.740 | 495,000 | ₱368,020.00 | 0.00 | 0.00% |
| May 27, 2025 | ₱0.750 | ₱0.770 | ₱0.730 | 1,709,000 | ₱1,288,540.00 | +0.01 | +1.35% |
| May 26, 2025 | ₱0.740 | ₱0.740 | ₱0.720 | 292,000 | ₱211,800.00 | +0.01 | +1.37% |
| May 23, 2025 | ₱0.730 | ₱0.740 | ₱0.720 | 2,547,000 | ₱1,847,370.00 | 0.00 | 0.00% |
| May 22, 2025 | ₱0.730 | ₱0.740 | ₱0.730 | 857,000 | ₱625,880.00 | 0.00 | 0.00% |
| May 21, 2025 | ₱0.730 | ₱0.740 | ₱0.730 | 758,000 | ₱555,060.00 | -0.01 | -1.35% |
| May 20, 2025 | ₱0.740 | ₱0.750 | ₱0.730 | 201,000 | ₱147,700.00 | -0.01 | -1.33% |
| May 19, 2025 | ₱0.750 | ₱0.750 | ₱0.730 | 435,000 | ₱322,860.00 | 0.00 | 0.00% |
| May 16, 2025 | ₱0.750 | ₱0.760 | ₱0.730 | 1,027,000 | ₱760,070.00 | -0.01 | -1.32% |
| May 15, 2025 | ₱0.760 | ₱0.760 | ₱0.740 | 322,000 | ₱240,730.00 | 0.00 | 0.00% |
| May 14, 2025 | ₱0.760 | ₱0.760 | ₱0.740 | 926,000 | ₱692,040.00 | +0.01 | +1.33% |
| May 13, 2025 | ₱0.750 | ₱0.770 | ₱0.740 | 1,037,000 | ₱776,020.00 | -0.05 | -6.25% |
| May 09, 2025 | ₱0.800 | ₱0.800 | ₱0.780 | 6,691,000 | ₱5,284,250.00 | +0.01 | +1.27% |
| May 08, 2025 | ₱0.790 | ₱0.790 | ₱0.770 | 2,271,000 | ₱1,778,790.00 | +0.02 | +2.60% |
| May 07, 2025 | ₱0.770 | ₱0.790 | ₱0.770 | 4,171,000 | ₱3,238,820.00 | -0.01 | -1.28% |
| May 06, 2025 | ₱0.780 | ₱0.790 | ₱0.770 | 688,000 | ₱532,850.00 | +0.01 | +1.30% |
| May 05, 2025 | ₱0.770 | ₱0.780 | ₱0.770 | 2,243,000 | ₱1,740,620.00 | 0.00 | 0.00% |
| May 02, 2025 | ₱0.770 | ₱0.780 | ₱0.770 | 1,662,000 | ₱1,285,780.00 | -0.01 | -1.28% |
| Apr 30, 2025 | ₱0.780 | ₱0.790 | ₱0.770 | 1,049,000 | ₱818,160.00 | 0.00 | 0.00% |
| Apr 29, 2025 | ₱0.780 | ₱0.780 | ₱0.770 | 2,882,000 | ₱2,223,190.00 | +0.01 | +1.30% |
| Apr 28, 2025 | ₱0.770 | ₱0.790 | ₱0.770 | 1,457,000 | ₱1,137,490.00 | -0.01 | -1.28% |
| Apr 25, 2025 | ₱0.780 | ₱0.790 | ₱0.770 | 3,555,000 | ₱2,781,130.00 | +0.02 | +2.63% |
| Apr 24, 2025 | ₱0.760 | ₱0.780 | ₱0.760 | 5,125,000 | ₱3,918,360.00 | -0.01 | -1.30% |
| Apr 23, 2025 | ₱0.770 | ₱0.770 | ₱0.760 | 1,522,000 | ₱1,171,400.00 | 0.00 | 0.00% |
| Apr 22, 2025 | ₱0.770 | ₱0.780 | ₱0.760 | 1,109,000 | ₱845,930.00 | 0.00 | 0.00% |
| Apr 21, 2025 | ₱0.770 | ₱0.770 | ₱0.760 | 1,983,000 | ₱1,521,950.00 | +0.01 | +1.32% |
| Apr 16, 2025 | ₱0.760 | ₱0.760 | ₱0.750 | 762,000 | ₱572,380.00 | 0.00 | 0.00% |
| Apr 15, 2025 | ₱0.760 | ₱0.760 | ₱0.740 | 641,000 | ₱486,270.00 | +0.02 | +2.70% |
| Apr 14, 2025 | ₱0.740 | ₱0.760 | ₱0.740 | 6,068,000 | ₱4,523,340.00 | 0.00 | 0.00% |
| Apr 11, 2025 | ₱0.740 | ₱0.750 | ₱0.740 | 2,179,000 | ₱1,612,610.00 | 0.00 | 0.00% |
| Apr 10, 2025 | ₱0.740 | ₱0.740 | ₱0.730 | 2,099,000 | ₱1,551,090.00 | 0.00 | 0.00% |
| Apr 08, 2025 | ₱0.740 | ₱0.740 | ₱0.720 | 383,000 | ₱277,630.00 | +0.01 | +1.37% |
| Apr 07, 2025 | ₱0.730 | ₱0.740 | ₱0.720 | 373,000 | ₱270,380.00 | -0.01 | -1.35% |
| Apr 04, 2025 | ₱0.740 | ₱0.750 | ₱0.730 | 689,000 | ₱503,530.00 | +0.02 | +2.78% |
| Apr 03, 2025 | ₱0.720 | ₱0.750 | ₱0.720 | 6,711,000 | ₱4,918,620.00 | -0.03 | -4.00% |
| Apr 02, 2025 | ₱0.750 | ₱0.760 | ₱0.740 | 10,457,000 | ₱7,841,920.00 | +0.01 | +1.35% |
| Mar 31, 2025 | ₱0.740 | ₱0.750 | ₱0.730 | 3,407,000 | ₱2,521,800.00 | -0.01 | -1.33% |
| Mar 28, 2025 | ₱0.750 | ₱0.750 | ₱0.730 | 471,000 | ₱351,160.00 | +0.01 | +1.35% |
| Mar 27, 2025 | ₱0.740 | ₱0.750 | ₱0.740 | 2,258,000 | ₱1,670,980.00 | 0.00 | 0.00% |
| Mar 26, 2025 | ₱0.740 | ₱0.750 | ₱0.740 | 1,393,000 | ₱1,037,090.00 | 0.00 | 0.00% |
| Mar 25, 2025 | ₱0.740 | ₱0.750 | ₱0.740 | 2,838,000 | ₱2,100,240.00 | 0.00 | 0.00% |
| Mar 24, 2025 | ₱0.740 | ₱0.750 | ₱0.740 | 494,000 | ₱366,860.00 | -0.01 | -1.33% |
| Mar 21, 2025 | ₱0.750 | ₱0.750 | ₱0.740 | 166,000 | ₱123,590.00 | +0.01 | +1.35% |
| Mar 20, 2025 | ₱0.740 | ₱0.750 | ₱0.730 | 976,000 | ₱720,270.00 | +0.01 | +1.37% |
| Mar 19, 2025 | ₱0.730 | ₱0.750 | ₱0.730 | 1,101,000 | ₱814,590.00 | -0.01 | -1.35% |
| Mar 18, 2025 | ₱0.740 | ₱0.750 | ₱0.730 | 1,925,000 | ₱1,424,680.00 | 0.00 | 0.00% |
| Mar 17, 2025 | ₱0.740 | ₱0.750 | ₱0.730 | 3,300,000 | ₱2,440,480.00 | +0.01 | +1.37% |
| Mar 14, 2025 | ₱0.730 | ₱0.740 | ₱0.710 | 1,948,000 | ₱1,423,430.00 | 0.00 | 0.00% |
| Mar 13, 2025 | ₱0.730 | ₱0.740 | ₱0.720 | 552,000 | ₱401,500.00 | +0.03 | +4.29% |
| Mar 12, 2025 | ₱0.700 | ₱0.730 | ₱0.700 | 1,314,000 | ₱932,080.00 | 0.00 | 0.00% |
| Mar 11, 2025 | ₱0.700 | ₱0.730 | ₱0.700 | 4,974,000 | ₱3,522,340.00 | -0.03 | -4.11% |
| Mar 10, 2025 | ₱0.730 | ₱0.740 | ₱0.720 | 5,342,000 | ₱3,899,970.00 | 0.00 | 0.00% |
| Mar 07, 2025 | ₱0.730 | ₱0.730 | ₱0.710 | 81,000 | ₱58,600.00 | +0.01 | +1.39% |
| Mar 06, 2025 | ₱0.720 | ₱0.730 | ₱0.710 | 1,762,000 | ₱1,251,810.00 | 0.00 | 0.00% |
| Mar 05, 2025 | ₱0.720 | ₱0.740 | ₱0.710 | 1,189,000 | ₱845,470.00 | -0.01 | -1.37% |
| Mar 04, 2025 | ₱0.730 | ₱0.740 | ₱0.700 | 1,002,000 | ₱717,430.00 | +0.02 | +2.82% |
| Mar 03, 2025 | ₱0.710 | ₱0.750 | ₱0.710 | 2,562,000 | ₱1,866,820.00 | -0.03 | -4.05% |
| Feb 28, 2025 | ₱0.740 | ₱0.750 | ₱0.700 | 101,000 | ₱73,870.00 | 0.00 | 0.00% |
| Feb 27, 2025 | ₱0.740 | ₱0.740 | ₱0.690 | 3,946,000 | ₱2,871,680.00 | +0.05 | +7.25% |
| Feb 26, 2025 | ₱0.690 | ₱0.720 | ₱0.690 | 3,132,000 | ₱2,162,940.00 | -0.01 | -1.43% |
| Feb 25, 2025 | ₱0.700 | ₱0.720 | ₱0.700 | 2,336,000 | ₱1,649,540.00 | -0.01 | -1.41% |
| Feb 24, 2025 | ₱0.710 | ₱0.720 | ₱0.700 | 1,026,000 | ₱728,850.00 | -0.01 | -1.39% |
| Feb 21, 2025 | ₱0.720 | ₱0.720 | ₱0.700 | 3,972,000 | ₱2,808,710.00 | +0.01 | +1.41% |
| Feb 20, 2025 | ₱0.710 | ₱0.720 | ₱0.700 | 379,000 | ₱269,250.00 | 0.00 | 0.00% |
| Feb 19, 2025 | ₱0.710 | ₱0.720 | ₱0.690 | 5,021,000 | ₱3,542,990.00 | -0.01 | -1.39% |
| Feb 18, 2025 | ₱0.720 | ₱0.720 | ₱0.700 | 3,180,000 | ₱2,256,880.00 | +0.02 | +2.86% |
| Feb 17, 2025 | ₱0.700 | ₱0.720 | ₱0.690 | 2,714,000 | ₱1,922,870.00 | 0.00 | 0.00% |
| Feb 14, 2025 | ₱0.700 | ₱0.720 | ₱0.700 | 2,775,000 | ₱1,957,760.00 | -0.01 | -1.41% |
| Feb 13, 2025 | ₱0.710 | ₱0.730 | ₱0.690 | 156,000 | ₱110,550.00 | +0.02 | +2.90% |
| Feb 12, 2025 | ₱0.690 | ₱0.720 | ₱0.690 | 5,580,000 | ₱3,880,970.00 | -0.02 | -2.82% |
| Feb 11, 2025 | ₱0.710 | ₱0.730 | ₱0.700 | 1,725,000 | ₱1,224,550.00 | 0.00 | 0.00% |
| Feb 10, 2025 | ₱0.710 | ₱0.720 | ₱0.710 | 182,000 | ₱129,600.00 | +0.01 | +1.43% |
| Feb 07, 2025 | ₱0.700 | ₱0.730 | ₱0.700 | 1,721,000 | ₱1,219,280.00 | -0.01 | -1.41% |
| Feb 06, 2025 | ₱0.710 | ₱0.730 | ₱0.700 | 6,056,000 | ₱4,273,700.00 | -0.01 | -1.39% |
| Feb 05, 2025 | ₱0.720 | ₱0.730 | ₱0.710 | 2,534,000 | ₱1,823,390.00 | -0.01 | -1.37% |
| Feb 04, 2025 | ₱0.730 | ₱0.740 | ₱0.720 | 1,902,000 | ₱1,388,020.00 | +0.01 | +1.39% |
| Feb 03, 2025 | ₱0.720 | ₱0.740 | ₱0.710 | 258,000 | ₱184,050.00 | +0.01 | +1.41% |
| Jan 31, 2025 | ₱0.710 | ₱0.740 | ₱0.700 | 3,175,000 | ₱2,259,590.00 | -0.01 | -1.39% |
| Jan 30, 2025 | ₱0.720 | ₱0.730 | ₱0.710 | 205,000 | ₱147,940.00 | -0.01 | -1.37% |
| Jan 28, 2025 | ₱0.730 | ₱0.730 | ₱0.720 | 85,000 | ₱61,870.00 | 0.00 | 0.00% |
| Jan 27, 2025 | ₱0.730 | ₱0.740 | ₱0.710 | 565,000 | ₱407,040.00 | +0.03 | +4.29% |
| Jan 24, 2025 | ₱0.700 | ₱0.740 | ₱0.700 | 4,091,000 | ₱2,913,920.00 | -0.02 | -2.78% |
| Jan 23, 2025 | ₱0.720 | ₱0.750 | ₱0.710 | 1,309,000 | ₱943,870.00 | -0.02 | -2.70% |
| Jan 22, 2025 | ₱0.740 | ₱0.750 | ₱0.720 | 4,442,000 | ₱3,237,360.00 | 0.00 | 0.00% |
| Jan 21, 2025 | ₱0.740 | ₱0.750 | ₱0.730 | 2,054,000 | ₱1,509,190.00 | -0.01 | -1.33% |
| Jan 20, 2025 | ₱0.750 | ₱0.760 | ₱0.740 | 2,170,000 | ₱1,623,110.00 | -0.01 | -1.32% |
| Jan 17, 2025 | ₱0.760 | ₱0.760 | ₱0.740 | 1,196,000 | ₱897,770.00 | +0.02 | +2.70% |
| Jan 16, 2025 | ₱0.740 | ₱0.760 | ₱0.730 | 3,661,000 | ₱2,730,900.00 | +0.01 | +1.37% |
| Jan 15, 2025 | ₱0.730 | ₱0.750 | ₱0.730 | 1,974,000 | ₱1,458,810.00 | -0.02 | -2.67% |
| Jan 14, 2025 | ₱0.750 | ₱0.760 | ₱0.750 | 3,215,000 | ₱2,411,590.00 | 0.00 | 0.00% |
| Jan 13, 2025 | ₱0.750 | ₱0.760 | ₱0.750 | 558,000 | ₱419,520.00 | -0.01 | -1.32% |
| Jan 10, 2025 | ₱0.760 | ₱0.760 | ₱0.740 | 932,000 | ₱700,370.00 | +0.01 | +1.33% |
| Jan 09, 2025 | ₱0.750 | ₱0.760 | ₱0.740 | 2,494,000 | ₱1,869,980.00 | +0.01 | +1.35% |
| Jan 08, 2025 | ₱0.740 | ₱0.760 | ₱0.740 | 4,209,000 | ₱3,131,040.00 | -0.01 | -1.33% |
| Jan 07, 2025 | ₱0.750 | ₱0.760 | ₱0.740 | 3,114,000 | ₱2,336,160.00 | 0.00 | 0.00% |
| Jan 06, 2025 | ₱0.750 | ₱0.750 | ₱0.730 | 1,410,000 | ₱1,044,940.00 | +0.01 | +1.35% |
| Jan 03, 2025 | ₱0.740 | ₱0.740 | ₱0.720 | 3,591,000 | ₱2,640,460.00 | +0.02 | +2.78% |
| Jan 02, 2025 | ₱0.720 | ₱0.730 | ₱0.720 | 726,000 | ₱523,860.00 | -0.01 | -1.37% |
| Dec 27, 2024 | ₱0.730 | ₱0.730 | ₱0.710 | 3,069,000 | ₱2,213,470.00 | +0.02 | +2.82% |
| Dec 26, 2024 | ₱0.710 | ₱0.720 | ₱0.690 | 2,925,000 | ₱2,068,330.00 | +0.02 | +2.90% |
| Dec 23, 2024 | ₱0.690 | ₱0.690 | ₱0.650 | 855,000 | ₱570,140.00 | +0.03 | +4.55% |
| Dec 20, 2024 | ₱0.660 | ₱0.670 | ₱0.660 | 2,585,000 | ₱1,708,830.00 | -0.01 | -1.49% |
| Dec 19, 2024 | ₱0.670 | ₱0.680 | ₱0.660 | 1,660,000 | ₱1,099,700.00 | 0.00 | 0.00% |
| Dec 18, 2024 | ₱0.670 | ₱0.700 | ₱0.670 | 4,914,000 | ₱3,318,430.00 | -0.02 | -2.90% |
| Dec 17, 2024 | ₱0.690 | ₱0.700 | ₱0.690 | 1,663,000 | ₱1,150,240.00 | -0.01 | -1.43% |
| Dec 16, 2024 | ₱0.700 | ₱0.710 | ₱0.690 | 1,429,000 | ₱999,640.00 | +0.01 | +1.45% |
| Dec 13, 2024 | ₱0.690 | ₱0.700 | ₱0.690 | 2,897,000 | ₱2,002,420.00 | -0.01 | -1.43% |
| Dec 12, 2024 | ₱0.700 | ₱0.730 | ₱0.700 | 4,183,000 | ₱2,947,620.00 | -0.01 | -1.41% |
| Dec 11, 2024 | ₱0.710 | ₱0.740 | ₱0.710 | 4,883,000 | ₱3,534,780.00 | -0.02 | -2.74% |
| Dec 10, 2024 | ₱0.730 | ₱0.770 | ₱0.710 | 6,790,000 | ₱4,964,250.00 | -0.03 | -3.95% |
| Dec 09, 2024 | ₱0.760 | ₱0.760 | ₱0.750 | 1,155,000 | ₱868,940.00 | 0.00 | 0.00% |
| Dec 06, 2024 | ₱0.760 | ₱0.770 | ₱0.750 | 1,099,000 | ₱832,470.00 | 0.00 | 0.00% |
| Dec 05, 2024 | ₱0.760 | ₱0.760 | ₱0.740 | 91,000 | ₱68,420.00 | +0.02 | +2.70% |
| Dec 04, 2024 | ₱0.740 | ₱0.760 | ₱0.730 | 388,000 | ₱286,720.00 | 0.00 | 0.00% |
| Dec 03, 2024 | ₱0.740 | ₱0.760 | ₱0.740 | 82,000 | ₱60,780.00 | -0.02 | -2.63% |
| Dec 02, 2024 | ₱0.760 | ₱0.760 | ₱0.740 | 556,000 | ₱416,330.00 | +0.01 | +1.33% |
| Nov 29, 2024 | ₱0.750 | ₱0.760 | ₱0.740 | 158,000 | ₱118,420.00 | 0.00 | 0.00% |
| Nov 28, 2024 | ₱0.750 | ₱0.760 | ₱0.750 | 84,000 | ₱63,090.00 | -0.01 | -1.32% |
| Nov 27, 2024 | ₱0.760 | ₱0.760 | ₱0.740 | 1,753,000 | ₱1,303,690.00 | +0.01 | +1.33% |
| Nov 26, 2024 | ₱0.750 | ₱0.770 | ₱0.750 | 516,000 | ₱391,080.00 | -0.02 | -2.60% |
| Nov 25, 2024 | ₱0.770 | ₱0.770 | ₱0.750 | 1,208,000 | ₱908,930.00 | 0.00 | 0.00% |
| Nov 22, 2024 | ₱0.770 | ₱0.780 | ₱0.750 | 1,735,000 | ₱1,320,870.00 | 0.00 | 0.00% |
| Nov 21, 2024 | ₱0.770 | ₱0.780 | ₱0.760 | 5,072,000 | ₱3,904,320.00 | +0.01 | +1.32% |
| Nov 20, 2024 | ₱0.760 | ₱0.780 | ₱0.760 | 22,027,000 | ₱16,847,260.00 | -0.02 | -2.56% |
| Nov 19, 2024 | ₱0.780 | ₱0.790 | ₱0.770 | 4,266,000 | ₱3,318,010.00 | 0.00 | 0.00% |
| Nov 18, 2024 | ₱0.780 | ₱0.800 | ₱0.780 | 17,825,000 | ₱13,959,300.00 | -0.01 | -1.27% |
| Nov 15, 2024 | ₱0.790 | ₱0.790 | ₱0.780 | 10,046,000 | ₱7,934,700.00 | +0.01 | +1.28% |
| Nov 14, 2024 | ₱0.780 | ₱0.810 | ₱0.780 | 44,604,000 | ₱35,440,600.00 | -0.02 | -2.50% |
| Nov 13, 2024 | ₱0.800 | ₱0.810 | ₱0.790 | 8,949,000 | ₱7,160,930.00 | 0.00 | 0.00% |
| Nov 12, 2024 | ₱0.800 | ₱0.810 | ₱0.790 | 6,372,000 | ₱5,096,600.00 | 0.00 | 0.00% |
| Nov 11, 2024 | ₱0.800 | ₱0.810 | ₱0.800 | 2,116,000 | ₱1,694,430.00 | -0.01 | -1.23% |
| Nov 08, 2024 | ₱0.810 | ₱0.810 | ₱0.800 | 989,000 | ₱793,110.00 | +0.01 | +1.25% |
| Nov 07, 2024 | ₱0.800 | ₱0.810 | ₱0.800 | 5,288,000 | ₱4,230,680.00 | -0.01 | -1.23% |
| Nov 06, 2024 | ₱0.810 | ₱0.810 | ₱0.800 | 11,600,000 | ₱9,367,580.00 | +0.01 | +1.25% |
| Nov 05, 2024 | ₱0.800 | ₱0.810 | ₱0.800 | 4,068,000 | ₱3,257,880.00 | 0.00 | 0.00% |
| Nov 04, 2024 | ₱0.800 | ₱0.810 | ₱0.790 | 3,920,000 | ₱3,137,420.00 | 0.00 | 0.00% |
| Oct 31, 2024 | ₱0.800 | ₱0.810 | ₱0.790 | 9,393,000 | ₱7,514,310.00 | +0.01 | +1.27% |
| Oct 30, 2024 | ₱0.790 | ₱0.810 | ₱0.790 | 4,655,000 | ₱3,711,950.00 | -0.01 | -1.25% |
| Oct 29, 2024 | ₱0.800 | ₱0.800 | ₱0.790 | 8,438,000 | ₱6,749,520.00 | 0.00 | 0.00% |
| Oct 28, 2024 | ₱0.800 | ₱0.820 | ₱0.800 | 34,986,000 | ₱28,068,220.00 | -0.01 | -1.23% |
| Oct 25, 2024 | ₱0.810 | ₱0.810 | ₱0.800 | 25,209,000 | ₱20,411,480.00 | -0.01 | -1.22% |
| Oct 24, 2024 | ₱0.820 | ₱0.830 | ₱0.810 | 3,033,000 | ₱2,481,850.00 | 0.00 | 0.00% |
| Oct 23, 2024 | ₱0.820 | ₱0.830 | ₱0.810 | 8,691,000 | ₱7,124,020.00 | +0.01 | +1.23% |
| Oct 22, 2024 | ₱0.810 | ₱0.830 | ₱0.810 | 6,284,000 | ₱5,155,700.00 | -0.02 | -2.41% |
| Oct 21, 2024 | ₱0.830 | ₱0.830 | ₱0.820 | 2,337,000 | ₱1,920,000.00 | +0.01 | +1.22% |
| Oct 18, 2024 | ₱0.820 | ₱0.830 | ₱0.810 | 17,487,000 | ₱14,349,720.00 | 0.00 | 0.00% |
| Oct 17, 2024 | ₱0.820 | ₱0.830 | ₱0.810 | 19,518,000 | ₱16,048,640.00 | +0.01 | +1.23% |
| Oct 16, 2024 | ₱0.810 | ₱0.820 | ₱0.800 | 26,431,000 | ₱21,417,600.00 | 0.00 | 0.00% |
| Oct 15, 2024 | ₱0.810 | ₱0.820 | ₱0.810 | 6,708,000 | ₱5,437,070.00 | 0.00 | 0.00% |
| Oct 14, 2024 | ₱0.810 | ₱0.820 | ₱0.800 | 12,582,000 | ₱10,200,020.00 | 0.00 | 0.00% |
| Oct 11, 2024 | ₱0.810 | ₱0.820 | ₱0.790 | 26,387,000 | ₱21,179,560.00 | -0.01 | -1.22% |
| Oct 10, 2024 | ₱0.820 | ₱0.820 | ₱0.810 | 4,783,000 | ₱3,883,650.00 | +0.01 | +1.23% |
| Oct 09, 2024 | ₱0.810 | ₱0.820 | ₱0.800 | 10,961,000 | ₱8,856,990.00 | 0.00 | 0.00% |
| Oct 08, 2024 | ₱0.810 | ₱0.830 | ₱0.800 | 26,949,000 | ₱21,912,730.00 | 0.00 | 0.00% |
| Oct 07, 2024 | ₱0.810 | ₱0.830 | ₱0.800 | 31,908,000 | ₱25,990,400.00 | -0.01 | -1.22% |
| Oct 04, 2024 | ₱0.820 | ₱0.820 | ₱0.800 | 32,367,000 | ₱26,463,710.00 | +0.01 | +1.23% |
| Oct 03, 2024 | ₱0.810 | ₱0.830 | ₱0.800 | 28,667,000 | ₱23,336,380.00 | -0.01 | -1.22% |
| Oct 02, 2024 | ₱0.820 | ₱0.830 | ₱0.810 | 17,013,000 | ₱13,939,360.00 | 0.00 | 0.00% |
| Oct 01, 2024 | ₱0.820 | ₱0.830 | ₱0.810 | 36,539,000 | ₱29,947,100.00 | +0.01 | +1.23% |
| Sep 30, 2024 | ₱0.810 | ₱0.820 | ₱0.800 | 27,717,000 | ₱22,409,350.00 | +0.01 | +1.25% |
| Sep 27, 2024 | ₱0.800 | ₱0.820 | ₱0.790 | 27,014,000 | ₱21,674,660.00 | 0.00 | 0.00% |
| Sep 26, 2024 | ₱0.800 | ₱0.850 | ₱0.790 | 129,308,000 | ₱106,560,930.00 | -0.03 | -3.61% |
| Sep 25, 2024 | ₱0.830 | ₱0.830 | ₱0.670 | 87,474,000 | ₱67,098,610.00 | +0.18 | +22.06% |
| Sep 24, 2024 | ₱0.680 | ₱0.690 | ₱0.660 | 5,088,000 | ₱3,429,370.00 | +0.01 | +1.49% |
| Sep 23, 2024 | ₱0.670 | ₱0.690 | ₱0.650 | 22,838,000 | ₱15,177,890.00 | +0.03 | +4.69% |
| Sep 20, 2024 | ₱0.640 | ₱0.650 | ₱0.630 | 20,392,000 | ₱13,049,620.00 | +0.01 | +1.59% |
| Sep 19, 2024 | ₱0.630 | ₱0.640 | ₱0.630 | 22,262,000 | ₱14,246,500.00 | 0.00 | 0.00% |
| Sep 18, 2024 | ₱0.630 | ₱0.640 | ₱0.620 | 7,467,000 | ₱4,703,950.00 | 0.00 | 0.00% |
| Sep 17, 2024 | ₱0.630 | ₱0.640 | ₱0.630 | 7,875,000 | ₱4,949,300.00 | 0.00 | 0.00% |
| Sep 16, 2024 | ₱0.630 | ₱0.630 | ₱0.620 | 2,551,000 | ₱1,602,640.00 | 0.00 | 0.00% |
| Sep 13, 2024 | ₱0.630 | ₱0.630 | ₱0.630 | 2,819,000 | ₱1,775,650.00 | 0.00 | 0.00% |
| Sep 12, 2024 | ₱0.630 | ₱0.640 | ₱0.630 | 7,442,000 | ₱4,688,730.00 | 0.00 | 0.00% |
| Sep 11, 2024 | ₱0.630 | ₱0.630 | ₱0.620 | 3,862,000 | ₱2,422,440.00 | 0.00 | 0.00% |
| Sep 10, 2024 | ₱0.630 | ₱0.630 | ₱0.620 | 3,892,000 | ₱2,450,190.00 | 0.00 | 0.00% |
| Sep 09, 2024 | ₱0.630 | ₱0.640 | ₱0.620 | 3,955,000 | ₱2,489,410.00 | +0.01 | +1.61% |
| Sep 06, 2024 | ₱0.620 | ₱0.630 | ₱0.620 | 1,675,000 | ₱1,042,880.00 | -0.01 | -1.59% |
| Sep 05, 2024 | ₱0.630 | ₱0.630 | ₱0.620 | 1,236,000 | ₱772,950.00 | 0.00 | 0.00% |
| Sep 04, 2024 | ₱0.630 | ₱0.630 | ₱0.620 | 1,098,000 | ₱683,100.00 | 0.00 | 0.00% |
| Sep 03, 2024 | ₱0.630 | ₱0.630 | ₱0.620 | 3,010,000 | ₱1,884,730.00 | 0.00 | 0.00% |
| Sep 02, 2024 | ₱0.630 | ₱0.640 | ₱0.620 | 12,083,000 | ₱7,590,800.00 | 0.00 | 0.00% |
| Aug 30, 2024 | ₱0.630 | ₱0.640 | ₱0.630 | 5,540,000 | ₱3,525,070.00 | -0.02 | -3.08% |
| Aug 29, 2024 | ₱0.650 | ₱0.650 | ₱0.640 | 1,585,000 | ₱1,014,720.00 | 0.00 | 0.00% |
| Aug 28, 2024 | ₱0.650 | ₱0.00000 | ₱0.00000 | 2,905,000 | ₱1,865,370.00 | +0.01 | +1.56% |
| Aug 27, 2024 | ₱0.640 | ₱0.00000 | ₱0.00000 | 2,006,000 | ₱1,302,260.00 | 0.00 | 0.00% |
| Aug 22, 2024 | ₱0.640 | ₱0.00000 | ₱0.00000 | 529,000 | ₱341,160.00 | 0.00 | 0.00% |
| Aug 21, 2024 | ₱0.640 | ₱0.00000 | ₱0.00000 | 10,594,000 | ₱6,796,890.00 | 0.00 | 0.00% |
| Aug 20, 2024 | ₱0.640 | ₱0.00000 | ₱0.00000 | 9,705,000 | ₱6,266,500.00 | -0.01 | -1.54% |
| Aug 19, 2024 | ₱0.650 | ₱0.00000 | ₱0.00000 | 4,760,000 | ₱3,098,360.00 | -0.01 | -1.52% |
| Aug 16, 2024 | ₱0.660 | ₱0.00000 | ₱0.00000 | 4,517,000 | ₱2,933,050.00 | +0.02 | +3.13% |
| Aug 15, 2024 | ₱0.640 | ₱0.00000 | ₱0.00000 | 1,111,000 | ₱718,440.00 | 0.00 | 0.00% |
| Aug 14, 2024 | ₱0.640 | ₱0.00000 | ₱0.00000 | 10,084,000 | ₱6,493,720.00 | -0.02 | -3.03% |
| Aug 13, 2024 | ₱0.660 | ₱0.00000 | ₱0.00000 | 2,834,000 | ₱1,844,260.00 | 0.00 | 0.00% |
| Aug 12, 2024 | ₱0.660 | ₱0.00000 | ₱0.00000 | 2,580,000 | ₱1,697,620.00 | 0.00 | 0.00% |
| Aug 09, 2024 | ₱0.660 | ₱0.00000 | ₱0.00000 | 2,321,000 | ₱1,520,920.00 | +0.01 | +1.54% |
| Aug 08, 2024 | ₱0.650 | ₱0.00000 | ₱0.00000 | 1,076,000 | ₱703,630.00 | +0.01 | +1.56% |
| Aug 07, 2024 | ₱0.640 | ₱0.00000 | ₱0.00000 | 6,551,000 | ₱4,226,560.00 | -0.03 | -4.48% |
| Aug 06, 2024 | ₱0.670 | ₱0.00000 | ₱0.00000 | 6,680,000 | ₱4,361,600.00 | 0.00 | 0.00% |
| Aug 05, 2024 | ₱0.670 | ₱0.00000 | ₱0.00000 | 4,512,000 | ₱2,988,310.00 | 0.00 | 0.00% |
| Aug 02, 2024 | ₱0.670 | ₱0.00000 | ₱0.00000 | 2,831,000 | ₱1,893,240.00 | 0.00 | 0.00% |
| Aug 01, 2024 | ₱0.670 | ₱0.00000 | ₱0.00000 | 7,550,000 | ₱5,060,600.00 | 0.00 | 0.00% |
| Jul 31, 2024 | ₱0.670 | ₱0.00000 | ₱0.00000 | 1,773,000 | ₱1,192,650.00 | -0.01 | -1.47% |
| Jul 30, 2024 | ₱0.680 | ₱0.00000 | ₱0.00000 | 3,375,000 | ₱2,290,240.00 | 0.00 | 0.00% |
| Jul 29, 2024 | ₱0.680 | ₱0.00000 | ₱0.00000 | 1,664,000 | ₱1,125,650.00 | 0.00 | 0.00% |
| Jul 26, 2024 | ₱0.680 | ₱0.00000 | ₱0.00000 | 1,006,000 | ₱675,320.00 | 0.00 | 0.00% |
| Jul 25, 2024 | ₱0.680 | ₱0.00000 | ₱0.00000 | 1,042,000 | ₱703,740.00 | -0.01 | -1.45% |
| Jul 23, 2024 | ₱0.690 | ₱0.00000 | ₱0.00000 | 941,000 | ₱632,450.00 | 0.00 | 0.00% |
| Jul 22, 2024 | ₱0.690 | ₱0.00000 | ₱0.00000 | 724,000 | ₱492,740.00 | +0.01 | +1.47% |
| Jul 19, 2024 | ₱0.680 | ₱0.00000 | ₱0.00000 | 2,273,000 | ₱1,528,250.00 | 0.00 | 0.00% |
| Jul 18, 2024 | ₱0.680 | ₱0.00000 | ₱0.00000 | 432,000 | ₱290,460.00 | 0.00 | 0.00% |
| Jul 17, 2024 | ₱0.680 | ₱0.00000 | ₱0.00000 | 584,000 | ₱395,130.00 | +0.01 | +1.49% |
| Jul 16, 2024 | ₱0.670 | ₱0.00000 | ₱0.00000 | 3,673,000 | ₱2,465,660.00 | 0.00 | 0.00% |
| Jul 15, 2024 | ₱0.670 | ₱0.00000 | ₱0.00000 | 1,621,000 | ₱1,085,510.00 | +0.01 | +1.52% |
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.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics