FLI Stock Price History - Filinvest Land, Inc.

Advanced Filters
Best Day
₱0.840
September 12, 2025
Worst Day
₱0.830
September 15, 2025
Average Volume
1.2M
Daily Average
Most Traded
3.5M
August 29, 2025
Date Close High Low Volume Value Change Change %
Sep 15, 2025 ₱0.830 ₱0.850 ₱0.830 2,489,000 ₱2,084,590.00 -0.01 -1.19%
Sep 12, 2025 ₱0.840 ₱0.850 ₱0.840 1,234,000 ₱1,036,810.00 0.00 0.00%
Sep 11, 2025 ₱0.840 ₱0.850 ₱0.840 248,000 ₱209,110.00 0.00 0.00%
Sep 10, 2025 ₱0.840 ₱0.850 ₱0.830 725,000 ₱606,000.00 +0.01 +1.20%
Sep 09, 2025 ₱0.830 ₱0.840 ₱0.830 431,000 ₱360,830.00 -0.01 -1.19%
Sep 08, 2025 ₱0.840 ₱0.850 ₱0.830 818,000 ₱684,090.00 0.00 0.00%
Sep 05, 2025 ₱0.840 ₱0.850 ₱0.830 2,155,000 ₱1,804,580.00 0.00 0.00%
Sep 04, 2025 ₱0.840 ₱0.850 ₱0.840 2,853,000 ₱2,396,590.00 +0.01 +1.20%
Sep 03, 2025 ₱0.830 ₱0.840 ₱0.830 442,000 ₱367,220.00 0.00 0.00%
Sep 02, 2025 ₱0.830 ₱0.850 ₱0.830 457,000 ₱384,000.00 0.00 0.00%
Sep 01, 2025 ₱0.830 ₱0.840 ₱0.830 787,000 ₱654,390.00 0.00 0.00%
Aug 29, 2025 ₱0.830 ₱0.850 ₱0.830 3,541,000 ₱2,965,910.00 -0.01 -1.19%
Aug 28, 2025 ₱0.840 ₱0.860 ₱0.840 540,000 ₱456,930.00 0.00 0.00%
Aug 27, 2025 ₱0.840 ₱0.850 ₱0.840 2,267,000 ₱1,914,140.00 0.00 0.00%
Aug 26, 2025 ₱0.840 ₱0.850 ₱0.840 112,000 ₱94,280.00 0.00 0.00%
Aug 22, 2025 ₱0.840 ₱0.840 ₱0.830 1,827,000 ₱1,530,620.00 +0.01 +1.20%
Aug 20, 2025 ₱0.830 ₱0.840 ₱0.830 383,000 ₱318,100.00 0.00 0.00%
Aug 19, 2025 ₱0.830 ₱0.850 ₱0.830 960,000 ₱807,040.00 0.00 0.00%
Aug 18, 2025 ₱0.830 ₱0.850 ₱0.830 1,480,000 ₱1,240,560.00 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