FLI Stock Price History - Filinvest Land, Inc.

Advanced Filters
Best Day
₱0.860
July 14, 2025
Worst Day
₱0.720
June 23, 2025
Average Volume
4.8M
Daily Average
Most Traded
18.5M
July 15, 2025
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%
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.

Reset Filters
 
Explore the Philippine Stocks