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
2023-12-29 5.36 5.36 5.35 5.35 0.1M
2023-12-27 5.32 5.35 5.32 5.35 0.0M
2023-12-22 5.30 5.30 5.30 5.30 0.0M
2023-12-19 5.21 5.25 5.21 5.25 0.0M
2023-12-18 5.29 5.29 5.29 5.29 0.0M
2023-12-15 5.29 5.29 5.20 5.20 0.1M
2023-12-14 5.20 5.22 5.20 5.22 0.0M
2023-12-12 5.29 5.29 5.29 5.29 0.0M
2023-12-11 5.20 5.21 5.20 5.20 0.0M
2023-12-07 5.20 5.20 5.20 5.20 0.0M
2023-12-06 5.19 5.20 5.07 5.20 0.1M
2023-12-05 5.19 5.19 5.19 5.19 0.0M
2023-12-01 5.20 5.20 5.08 5.08 0.0M
2023-11-30 5.20 5.20 5.08 5.08 0.1M
2023-11-29 5.20 5.20 5.20 5.20 0.0M
2023-11-28 5.20 5.20 5.10 5.20 0.0M
2023-11-24 5.20 5.20 5.20 5.20 0.0M
2023-11-23 5.29 5.29 5.29 5.29 0.0M
2023-11-22 5.10 5.10 5.10 5.10 0.1M
2023-11-20 5.13 5.13 5.13 5.13 0.0M
2023-11-17 5.13 5.13 5.11 5.11 0.2M
2023-11-16 5.13 5.13 5.08 5.08 0.2M
2023-11-14 5.08 5.08 5.08 5.08 0.0M
2023-11-13 5.07 5.07 5.07 5.07 0.0M
2023-11-09 5.06 5.06 5.06 5.06 0.0M
2023-11-07 5.22 5.22 5.01 5.01 0.0M
2023-10-31 5.30 5.35 5.30 5.35 0.0M
2023-10-26 5.30 5.30 5.22 5.22 0.0M
2023-10-25 5.22 5.22 5.22 5.22 0.0M
2023-10-24 5.54 5.54 5.23 5.23 0.0M
2023-10-23 5.01 5.22 5.01 5.22 0.0M
2023-10-19 5.59 5.59 5.59 5.59 0.0M
2023-10-17 5.50 5.50 5.50 5.50 0.0M
2023-10-12 4.99 4.99 4.99 4.99 0.0M
2023-10-11 5.59 5.59 5.59 5.59 0.0M
2023-10-05 5.59 5.59 5.59 5.59 0.0M
2023-10-04 5.60 5.60 5.60 5.60 0.0M
2023-10-03 5.20 5.21 5.20 5.21 0.0M
2023-10-02 5.21 5.21 5.20 5.21 0.0M
2023-09-29 5.30 5.30 5.22 5.22 0.0M
2023-09-28 5.39 5.39 5.30 5.30 0.0M
2023-09-26 5.61 5.61 5.39 5.39 0.0M
2023-09-25 5.21 5.54 5.21 5.54 0.0M
2023-09-22 5.61 5.61 5.61 5.61 0.0M
2023-09-21 5.61 5.61 5.61 5.61 0.0M
2023-09-19 5.60 5.60 5.60 5.60 0.0M
2023-09-18 5.60 5.60 5.60 5.60 0.0M
2023-09-15 5.80 5.80 5.80 5.80 0.0M
2023-09-14 5.80 5.80 5.80 5.80 0.0M
2023-09-11 5.50 5.50 5.50 5.50 0.1M
2023-09-08 5.60 5.80 5.60 5.80 0.0M
2023-09-06 5.60 5.60 5.60 5.60 0.0M
2023-09-05 5.50 5.50 5.50 5.50 0.0M
2023-09-04 5.01 5.50 5.01 5.50 0.0M
2023-09-01 5.80 5.80 5.80 5.80 0.0M
2023-08-31 5.50 5.50 5.50 5.50 0.0M
2023-08-30 5.48 5.50 5.48 5.50 0.1M
2023-08-29 4.90 4.90 4.90 4.90 0.0M
2023-08-22 4.90 4.90 4.90 4.90 0.0M
2023-08-18 4.90 4.90 4.90 4.90 0.0M
2023-08-17 4.90 4.90 4.90 4.90 0.0M
2023-08-14 4.90 4.91 4.90 4.90 0.1M
2023-08-11 4.90 4.90 4.90 4.90 0.0M
2023-08-08 4.90 4.90 4.90 4.90 0.0M
2023-08-07 4.90 4.90 4.90 4.90 0.0M
2023-08-04 4.90 4.90 4.90 4.90 0.6M
2023-08-03 4.90 4.90 4.88 4.90 0.5M
2023-08-02 5.09 5.09 4.90 4.90 0.1M
2023-08-01 5.26 5.26 5.10 5.10 0.0M
2023-07-31 5.27 5.28 5.15 5.15 0.0M
2023-07-28 5.28 5.28 5.27 5.27 0.0M
2023-07-27 5.27 5.30 5.27 5.28 0.0M
2023-07-26 5.00 5.26 5.00 5.00 0.1M
2023-07-25 4.91 5.30 4.91 5.00 0.0M
2023-07-21 5.05 5.05 5.05 5.05 0.0M
2023-07-20 5.00 5.00 5.00 5.00 0.0M
2023-07-19 4.95 4.95 4.95 4.95 0.0M
2023-07-17 4.90 4.90 4.90 4.90 0.0M
2023-07-12 5.12 5.12 4.86 4.86 0.0M
2023-07-11 5.23 5.23 5.20 5.20 0.0M
2023-07-07 5.30 5.30 5.30 5.30 0.0M
2023-07-04 5.20 5.20 5.18 5.18 0.1M
2023-07-03 5.22 5.22 5.18 5.20 0.1M
2023-06-30 5.20 5.20 5.20 5.20 0.0M
2023-06-27 5.20 5.20 5.18 5.18 0.1M
2023-06-26 5.42 5.42 5.42 5.42 0.0M
2023-06-22 5.20 5.40 5.20 5.40 0.0M
2023-06-21 5.20 5.20 5.20 5.20 0.0M
2023-06-20 5.20 5.25 5.20 5.25 0.0M
2023-06-19 5.30 5.30 5.30 5.30 0.0M
2023-06-16 5.20 5.20 5.20 5.20 0.0M
2023-06-15 5.20 5.51 5.18 5.51 0.2M
2023-06-14 5.20 5.20 5.18 5.18 0.3M
2023-06-13 5.21 5.21 5.18 5.20 0.1M
2023-06-09 5.22 5.22 5.18 5.20 0.1M
2023-06-08 5.51 5.51 5.20 5.20 0.1M
2023-06-07 5.30 5.30 5.20 5.22 0.1M
2023-06-05 5.48 5.49 5.48 5.49 0.0M
2023-06-02 5.32 5.42 5.30 5.42 0.3M
2023-06-01 5.40 5.40 5.30 5.30 0.2M
2023-05-31 5.75 5.77 5.50 5.50 0.1M
2023-05-30 5.30 5.35 5.30 5.35 0.0M
2023-05-29 5.30 5.30 5.30 5.30 0.0M
2023-05-24 5.32 5.32 5.31 5.31 0.0M
2023-05-23 5.50 5.50 5.45 5.45 0.0M
2023-05-22 5.45 5.45 5.45 5.45 0.0M
2023-05-19 5.49 5.49 5.49 5.49 0.0M
2023-05-18 5.48 5.49 5.48 5.49 0.0M
2023-05-17 5.21 5.70 5.21 5.65 0.0M
2023-05-16 5.74 5.78 5.74 5.74 0.0M
2023-05-15 5.79 5.79 5.78 5.78 0.0M
2023-05-12 5.77 5.78 5.77 5.78 0.0M
2023-05-11 5.31 5.83 5.31 5.80 0.0M
2023-05-10 5.31 5.31 5.31 5.31 0.0M
2023-05-09 5.86 5.86 5.50 5.74 0.0M
2023-05-08 5.86 5.86 5.48 5.48 0.0M
2023-05-05 5.84 5.84 5.58 5.58 0.0M
2023-05-04 5.84 5.84 5.30 5.58 0.0M
2023-05-03 5.66 5.66 5.24 5.50 0.0M
2023-05-02 5.22 5.22 5.20 5.20 0.0M
2023-04-28 5.45 5.45 5.45 5.45 0.0M
2023-04-27 5.21 5.25 5.21 5.25 0.0M
2023-04-18 5.70 5.70 5.70 5.70 0.0M
2023-04-14 5.87 5.87 5.50 5.50 0.0M
2023-04-13 5.40 5.40 5.40 5.40 0.0M
2023-04-11 5.45 5.45 5.43 5.43 0.0M
2023-04-05 5.69 5.69 5.69 5.69 0.0M
2023-04-04 5.40 5.82 5.40 5.82 0.0M
2023-04-03 5.89 5.89 5.50 5.50 0.0M
2023-03-31 5.16 5.50 5.16 5.50 0.0M
2023-03-30 5.50 5.80 5.12 5.12 0.1M
2023-03-29 5.65 5.65 5.60 5.60 0.0M
2023-03-27 5.61 5.61 5.61 5.61 0.0M
2023-03-24 6.00 6.00 5.61 5.61 0.0M
2023-03-22 5.75 5.75 5.70 5.70 0.0M
2023-03-21 6.00 6.00 6.00 6.00 0.0M
2023-03-20 6.00 6.19 5.98 5.98 0.0M
2023-03-17 5.75 5.75 5.69 5.69 0.0M
2023-03-16 6.00 6.00 6.00 6.00 0.0M
2023-03-15 6.00 6.00 6.00 6.00 0.0M
2023-03-14 5.75 5.75 5.75 5.75 0.0M
2023-03-13 5.77 5.77 5.77 5.77 0.2M
2023-03-10 5.81 5.81 5.80 5.80 0.0M
2023-03-09 6.00 6.00 6.00 6.00 0.0M
2023-03-08 6.00 6.00 6.00 6.00 0.0M
2023-03-07 5.81 5.81 5.77 5.81 0.0M
2023-03-02 5.80 6.03 5.80 5.80 0.0M
2023-03-01 5.90 5.90 5.80 5.80 0.0M
2023-02-28 5.80 5.80 5.80 5.80 0.0M
2023-02-27 5.76 5.76 5.76 5.76 0.0M
2023-02-24 5.92 6.00 5.75 5.75 0.1M
2023-02-23 5.92 6.00 5.75 5.75 0.1M
2023-02-22 6.01 6.01 5.90 5.90 0.0M
2023-02-21 6.03 6.03 6.00 6.01 0.1M
2023-02-20 6.01 6.05 6.01 6.03 0.0M
2023-02-16 6.35 6.35 6.34 6.34 0.0M
2023-02-15 6.37 6.40 6.34 6.34 0.0M
2023-02-14 6.42 6.42 6.37 6.37 0.1M
2023-02-13 6.48 6.48 6.40 6.40 0.2M
2023-02-10 6.50 6.50 6.50 6.50 0.1M
2023-02-09 6.50 6.50 6.50 6.50 0.1M
2023-02-08 6.50 6.50 6.48 6.50 0.2M
2023-02-07 6.52 6.52 6.40 6.50 0.1M
2023-02-06 6.40 6.50 6.40 6.50 0.4M
2023-02-03 6.40 6.40 6.39 6.40 0.7M
2023-02-02 6.39 6.39 6.39 6.39 0.3M
2023-02-01 6.39 6.39 6.39 6.39 0.2M
2023-01-31 6.39 6.57 6.39 6.39 0.0M
2023-01-30 6.38 6.63 6.38 6.39 0.1M
2023-01-27 6.38 6.39 6.38 6.38 0.3M
2023-01-26 6.40 6.40 6.39 6.39 0.1M
2023-01-25 6.50 6.50 6.40 6.40 0.1M
2023-01-24 6.41 6.50 6.40 6.50 0.1M
2023-01-23 6.50 6.50 6.50 6.50 0.0M
2023-01-20 6.62 6.62 6.62 6.62 0.0M
2023-01-19 6.41 6.42 6.41 6.42 0.0M
2023-01-18 6.64 6.64 6.62 6.62 0.0M
2023-01-17 6.50 6.50 6.38 6.40 0.9M
2023-01-16 6.40 6.63 6.34 6.34 0.2M
2023-01-13 6.41 6.41 6.40 6.40 0.0M
2023-01-12 6.40 6.40 6.40 6.40 0.2M
2023-01-11 6.40 6.40 6.40 6.40 0.1M
2023-01-06 6.40 6.41 6.40 6.40 0.5M
2023-01-03 6.40 6.40 6.40 6.40 0.0M