Filinvest Development Coproration

FDC
🏛️ 菲律宾 →
4.78
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-29 7.97 7.97 7.97 7.97 0.0M
2021-12-24 7.98 7.98 7.98 7.98 0.0M
2021-12-22 7.98 7.99 7.51 7.52 0.0M
2021-12-16 7.51 7.53 7.51 7.53 0.0M
2021-12-15 7.51 7.51 7.51 7.51 0.0M
2021-12-14 7.99 7.99 7.50 7.51 0.0M
2021-12-13 7.50 7.99 7.50 7.99 0.0M
2021-12-10 7.60 7.99 7.60 7.60 0.0M
2021-12-09 7.50 7.60 7.50 7.60 0.0M
2021-12-07 7.80 7.80 7.80 7.80 0.0M
2021-12-06 7.80 7.99 7.80 7.80 0.0M
2021-12-03 7.70 7.79 7.51 7.79 0.0M
2021-12-02 7.79 7.79 7.79 7.79 0.0M
2021-12-01 7.55 7.55 7.55 7.55 0.0M
2021-11-29 8.00 8.00 7.60 7.79 0.0M
2021-11-26 7.80 7.80 7.80 7.80 0.0M
2021-11-25 7.76 8.00 7.76 8.00 0.0M
2021-11-24 7.77 7.80 7.77 7.80 0.0M
2021-11-23 7.79 7.79 7.79 7.79 0.0M
2021-11-22 7.80 7.80 7.79 7.79 0.0M
2021-11-19 7.97 7.97 7.80 7.80 0.0M
2021-11-18 7.90 7.97 7.90 7.97 0.0M
2021-11-17 7.82 7.82 7.80 7.82 0.0M
2021-11-16 7.83 7.83 7.83 7.83 0.0M
2021-11-15 7.81 7.83 7.81 7.83 0.0M
2021-11-12 7.83 7.83 7.83 7.83 0.0M
2021-11-11 8.05 8.05 8.05 8.05 0.0M
2021-11-10 7.81 8.05 7.80 8.05 0.0M
2021-11-09 7.77 7.77 7.77 7.77 0.0M
2021-11-08 8.00 8.00 7.77 7.80 0.1M
2021-11-05 8.00 8.00 7.77 8.00 0.0M
2021-11-04 7.76 7.76 7.76 7.76 0.0M
2021-11-03 7.75 7.75 7.75 7.75 0.0M
2021-11-02 8.12 8.12 7.75 8.05 0.0M
2021-10-29 8.12 8.12 7.75 8.05 0.0M
2021-10-28 8.12 8.12 7.76 7.76 0.3M
2021-10-27 7.75 8.12 7.75 8.12 0.0M
2021-10-26 8.12 8.12 8.12 8.12 0.0M
2021-10-25 8.10 8.10 8.10 8.10 0.0M
2021-10-22 8.04 8.04 8.02 8.02 0.0M
2021-10-21 7.70 8.00 7.70 8.00 0.1M
2021-10-20 7.70 7.89 7.70 7.89 0.1M
2021-10-19 7.70 7.72 7.69 7.71 0.2M
2021-10-18 7.70 7.90 7.70 7.70 0.2M
2021-10-15 7.70 7.85 7.62 7.80 0.0M
2021-10-14 7.85 7.85 7.85 7.85 0.0M
2021-10-13 7.70 7.85 7.70 7.85 0.0M
2021-10-12 7.63 7.85 7.63 7.85 0.2M
2021-10-11 7.77 7.80 7.60 7.60 0.1M
2021-10-08 7.75 7.90 7.75 7.80 0.1M
2021-10-07 7.61 7.61 7.61 7.61 0.0M
2021-10-06 7.75 7.75 7.61 7.61 0.0M
2021-10-05 7.70 7.75 7.70 7.75 0.0M
2021-10-04 7.61 7.75 7.61 7.75 0.0M
2021-10-01 7.61 7.61 7.61 7.61 0.0M
2021-09-30 7.57 7.75 7.57 7.75 0.0M
2021-09-29 7.77 7.77 7.76 7.76 0.0M
2021-09-28 7.57 7.58 7.57 7.58 0.0M
2021-09-27 7.57 7.78 7.57 7.57 0.0M
2021-09-24 7.70 7.70 7.57 7.57 0.1M
2021-09-23 7.55 7.70 7.55 7.70 0.0M
2021-09-22 7.51 7.70 7.51 7.70 0.0M
2021-09-21 7.50 7.52 7.50 7.51 0.4M
2021-09-20 7.79 7.79 7.55 7.55 0.2M
2021-09-17 7.60 7.74 7.60 7.60 0.2M
2021-09-16 7.72 7.74 7.72 7.74 0.0M
2021-09-15 7.61 7.77 7.55 7.75 0.2M
2021-09-14 7.55 7.66 7.55 7.62 0.0M
2021-09-13 7.59 7.59 7.59 7.59 0.0M
2021-09-10 7.77 7.77 7.55 7.55 0.0M
2021-09-09 7.57 7.79 7.55 7.79 0.0M
2021-09-08 7.78 7.78 7.77 7.77 0.0M
2021-09-07 7.62 7.78 7.57 7.78 0.0M
2021-09-06 7.78 7.79 7.78 7.78 0.0M
2021-09-03 7.55 7.78 7.55 7.78 0.0M
2021-09-02 7.60 7.60 7.46 7.46 0.2M
2021-09-01 7.52 7.60 7.52 7.60 0.0M
2021-08-31 7.52 7.79 7.52 7.78 0.0M
2021-08-27 7.75 7.78 7.75 7.78 0.0M
2021-08-26 7.51 7.79 7.51 7.78 0.0M
2021-08-25 7.65 7.75 7.65 7.75 0.0M
2021-08-24 7.50 7.79 7.50 7.79 0.0M
2021-08-23 7.46 7.79 7.46 7.47 0.0M
2021-08-20 7.45 7.50 7.42 7.45 0.1M
2021-08-19 7.40 7.80 7.40 7.42 0.0M
2021-08-18 7.55 7.55 7.50 7.50 0.0M
2021-08-17 7.79 7.80 7.79 7.80 0.0M
2021-08-16 7.79 7.79 7.79 7.79 0.0M
2021-08-13 7.79 7.80 7.55 7.80 0.0M
2021-08-12 7.80 7.80 7.78 7.78 0.0M
2021-08-11 7.80 7.80 7.80 7.80 0.0M
2021-08-10 7.85 7.85 7.75 7.75 0.0M
2021-08-09 7.80 7.85 7.55 7.85 0.1M
2021-08-05 7.75 7.75 7.75 7.75 0.0M
2021-08-04 7.75 7.75 7.55 7.75 0.0M
2021-08-03 7.78 7.78 7.78 7.78 0.0M
2021-08-02 7.70 7.70 7.41 7.41 0.1M
2021-07-30 7.80 7.80 7.70 7.70 0.0M
2021-07-29 7.80 7.80 7.70 7.70 0.0M
2021-07-28 7.80 7.80 7.80 7.80 0.0M
2021-07-27 7.80 7.80 7.80 7.80 0.0M
2021-07-26 7.90 7.95 7.80 7.95 0.0M
2021-07-23 7.85 7.89 7.60 7.89 0.0M
2021-07-22 7.95 7.96 7.90 7.90 0.2M
2021-07-21 7.91 7.95 7.90 7.90 0.1M
2021-07-19 8.06 8.06 7.90 7.95 0.1M
2021-07-16 8.20 8.20 8.07 8.07 0.0M
2021-07-15 8.20 8.20 8.20 8.20 0.0M
2021-07-14 8.20 8.20 8.10 8.10 0.1M
2021-07-13 8.20 8.20 8.20 8.20 0.0M
2021-07-12 8.13 8.30 8.13 8.20 0.2M
2021-07-09 8.11 8.12 8.11 8.11 1.4M
2021-07-08 8.19 8.20 8.11 8.20 0.0M
2021-07-07 8.19 8.19 8.10 8.10 0.0M
2021-07-06 8.15 8.20 8.10 8.20 0.0M
2021-07-05 8.11 8.15 8.11 8.15 0.0M
2021-07-02 8.15 8.15 8.10 8.10 0.1M
2021-07-01 8.15 8.15 8.15 8.15 0.0M
2021-06-30 8.10 8.10 8.06 8.06 0.0M
2021-06-29 8.06 8.16 8.06 8.07 0.0M
2021-06-28 8.18 8.18 8.06 8.07 0.0M
2021-06-25 8.06 8.19 8.05 8.09 0.1M
2021-06-24 8.06 8.19 8.06 8.19 0.0M
2021-06-23 8.20 8.20 8.06 8.18 0.1M
2021-06-22 8.07 8.15 8.07 8.15 0.0M
2021-06-21 8.10 8.10 8.06 8.06 0.1M
2021-06-18 8.15 8.15 8.10 8.10 0.1M
2021-06-17 8.12 8.16 8.12 8.15 0.0M
2021-06-16 8.10 8.18 8.10 8.12 0.0M
2021-06-15 8.12 8.12 8.02 8.08 0.1M
2021-06-14 8.14 8.14 8.02 8.14 0.0M
2021-06-11 8.02 8.05 8.02 8.02 0.0M
2021-06-10 8.14 8.14 8.10 8.10 0.0M
2021-06-09 8.19 8.19 8.14 8.14 0.0M
2021-06-08 8.05 8.16 8.01 8.15 0.0M
2021-06-07 8.19 8.19 7.96 7.99 0.2M
2021-06-04 8.19 8.19 8.05 8.05 0.0M
2021-06-03 8.02 8.06 8.02 8.06 0.0M
2021-06-02 8.02 8.22 8.02 8.20 0.0M
2021-06-01 8.05 8.05 7.85 8.03 0.3M
2021-05-31 8.20 8.20 8.01 8.04 0.1M
2021-05-28 8.00 8.38 7.90 8.20 0.2M
2021-05-27 8.10 8.10 8.00 8.00 0.0M
2021-05-26 8.20 8.20 7.95 8.10 0.0M
2021-05-24 8.20 8.20 8.20 8.20 0.0M
2021-05-21 8.20 8.20 8.10 8.10 0.0M
2021-05-20 8.00 8.00 8.00 8.00 0.0M
2021-05-19 8.48 8.48 8.00 8.00 0.0M
2021-05-18 8.01 8.29 8.00 8.29 0.0M
2021-05-17 8.10 8.19 8.01 8.19 0.0M
2021-05-14 8.19 8.19 8.00 8.00 0.0M
2021-05-12 8.19 8.19 8.19 8.19 0.0M
2021-05-11 8.10 8.10 8.05 8.05 0.0M
2021-05-10 8.10 8.20 7.95 8.01 0.0M
2021-05-07 8.00 8.10 8.00 8.10 0.0M
2021-05-06 7.99 8.01 7.90 7.90 0.3M
2021-05-05 8.00 8.00 8.00 8.00 0.0M
2021-05-04 8.19 8.20 8.00 8.20 0.0M
2021-05-03 8.02 8.20 8.02 8.03 0.0M
2021-04-30 8.20 8.20 8.02 8.20 0.0M
2021-04-29 8.01 8.20 8.01 8.20 0.0M
2021-04-28 8.22 8.22 8.20 8.20 0.0M
2021-04-27 8.23 8.24 8.22 8.23 0.0M
2021-04-26 8.23 8.35 8.23 8.35 0.0M
2021-04-23 8.23 8.23 8.23 8.23 0.0M
2021-04-22 8.35 8.35 8.35 8.35 0.0M
2021-04-21 8.22 8.22 8.22 8.22 0.0M
2021-04-19 8.35 8.35 8.21 8.35 0.0M
2021-04-16 8.90 8.90 8.35 8.35 0.0M
2021-04-15 8.35 8.35 8.35 8.35 0.0M
2021-04-14 8.25 8.25 8.25 8.25 0.0M
2021-04-12 8.50 8.90 8.32 8.69 0.0M
2021-04-08 8.21 8.89 8.21 8.50 0.0M
2021-04-07 8.50 8.67 8.50 8.67 0.0M
2021-04-05 8.67 8.67 8.67 8.67 0.0M
2021-03-31 8.12 8.67 8.08 8.67 0.0M
2021-03-30 8.15 8.25 8.13 8.13 0.1M
2021-03-29 8.15 8.16 8.15 8.15 0.0M
2021-03-26 8.15 8.15 8.15 8.15 0.0M
2021-03-25 8.34 8.34 8.11 8.15 0.0M
2021-03-24 8.20 8.30 8.20 8.30 0.0M
2021-03-23 8.20 8.20 8.10 8.20 0.0M
2021-03-22 8.26 8.50 7.99 8.20 0.1M
2021-03-19 8.22 8.60 8.22 8.26 0.0M
2021-03-18 8.50 8.70 8.20 8.70 0.0M
2021-03-17 8.30 8.30 8.25 8.25 0.0M
2021-03-16 8.19 8.90 8.14 8.30 0.0M
2021-03-15 8.92 8.92 8.16 8.58 0.2M
2021-03-12 8.95 8.95 8.90 8.90 0.0M
2021-03-11 8.46 8.46 8.25 8.45 0.0M
2021-03-10 8.50 8.50 8.25 8.46 0.0M
2021-03-09 8.70 8.80 8.50 8.70 0.0M
2021-03-08 8.80 8.80 8.80 8.80 0.1M
2021-03-05 8.86 8.86 8.70 8.80 0.0M
2021-03-04 8.86 8.86 8.86 8.86 0.0M
2021-03-03 8.93 8.95 8.86 8.95 0.0M
2021-03-02 8.80 8.95 8.80 8.94 0.0M
2021-03-01 9.14 9.14 8.75 8.94 0.0M
2021-02-26 8.85 8.85 8.80 8.80 0.1M
2021-02-24 8.79 8.80 8.75 8.80 0.0M
2021-02-23 9.00 9.00 8.98 9.00 0.0M
2021-02-22 9.00 9.14 8.96 9.14 0.0M
2021-02-19 8.91 8.97 8.91 8.95 0.1M
2021-02-18 8.78 9.00 8.70 8.90 0.1M
2021-02-17 8.80 8.80 8.79 8.80 0.1M
2021-02-16 8.79 8.79 8.79 8.79 0.0M
2021-02-15 8.90 8.90 8.90 8.90 0.0M
2021-02-11 8.91 8.91 8.90 8.90 0.0M
2021-02-10 9.11 9.11 9.00 9.00 0.0M
2021-02-09 9.12 9.12 8.90 8.90 0.0M
2021-02-08 9.00 9.12 8.78 8.85 0.0M
2021-02-05 9.11 9.11 8.90 9.09 0.0M
2021-02-04 9.09 9.09 8.70 8.99 0.0M
2021-02-03 8.60 8.61 8.58 8.58 0.0M
2021-02-02 8.58 8.60 8.58 8.60 0.0M
2021-02-01 8.52 8.55 8.52 8.52 0.0M
2021-01-29 8.56 8.56 8.56 8.56 0.0M
2021-01-28 8.58 8.60 8.55 8.55 0.0M
2021-01-27 8.80 8.80 8.55 8.58 0.1M
2021-01-26 8.80 9.14 8.80 8.81 0.0M
2021-01-25 8.90 9.00 8.75 9.00 0.1M
2021-01-22 8.85 9.00 8.85 8.90 0.0M
2021-01-21 8.81 8.94 8.75 8.85 0.0M
2021-01-20 8.80 9.00 8.80 9.00 0.0M
2021-01-19 9.14 9.14 8.75 8.99 0.0M
2021-01-18 9.06 9.07 8.80 8.80 0.1M
2021-01-15 9.10 9.15 9.00 9.15 0.0M
2021-01-14 9.10 9.20 9.00 9.20 0.0M
2021-01-13 9.00 9.25 8.95 9.14 0.0M
2021-01-12 8.90 9.30 8.90 9.20 0.0M
2021-01-11 9.20 9.25 8.95 9.00 0.1M
2021-01-08 9.26 9.65 9.17 9.30 0.1M
2021-01-07 8.81 9.26 8.81 9.00 0.0M
2021-01-06 9.20 9.20 9.20 9.20 0.0M
2021-01-05 9.40 9.46 8.88 9.25 0.2M
2021-01-04 9.43 9.50 9.40 9.47 0.0M