Grayscale Filecoin Trust (FIL) (FILG)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:56PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 95.00 | 95.00 | 85.00 | 85.00 | 85.00 | 2,101 |
| Apr 25, 2024 | 115.01 | 115.01 | 95.00 | 95.00 | 95.00 | 2,295 |
| Apr 24, 2024 | 158.00 | 158.00 | 120.00 | 120.86 | 120.86 | 2,345 |
| Apr 23, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| Apr 22, 2024 | 155.00 | 158.00 | 155.00 | 158.00 | 158.00 | 629 |
| Apr 19, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 221 |
| Apr 18, 2024 | 135.00 | 160.00 | 135.00 | 160.00 | 160.00 | 517 |
| Apr 17, 2024 | 158.00 | 158.00 | 150.00 | 150.00 | 150.00 | 593 |
| Apr 16, 2024 | 188.25 | 188.25 | 188.25 | 188.25 | 188.25 | - |
| Apr 15, 2024 | 188.25 | 188.25 | 188.25 | 188.25 | 188.25 | - |
| Apr 12, 2024 | 188.25 | 188.25 | 188.25 | 188.25 | 188.25 | 418 |
| Apr 11, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| Apr 10, 2024 | 196.00 | 200.00 | 196.00 | 200.00 | 200.00 | 670 |
| Apr 09, 2024 | 188.35 | 198.98 | 188.35 | 198.00 | 198.00 | 880 |
| Apr 08, 2024 | 191.85 | 191.85 | 187.00 | 188.25 | 188.25 | 1,069 |
| Apr 05, 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - |
| Apr 04, 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - |
| Apr 03, 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - |
| Apr 02, 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 418 |
| Apr 01, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| Mar 28, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| Mar 27, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 720 |
| Mar 26, 2024 | 247.13 | 250.00 | 247.13 | 250.00 | 250.00 | 1,113 |
| Mar 25, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| Mar 22, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| Mar 21, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| Mar 20, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 997 |
| Mar 19, 2024 | 200.00 | 205.00 | 200.00 | 205.00 | 205.00 | 901 |
| Mar 18, 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - |
| Mar 15, 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 974 |
| Mar 14, 2024 | 265.00 | 265.00 | 208.00 | 208.00 | 208.00 | 1,386 |
| Mar 13, 2024 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - |
| Mar 12, 2024 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - |
| Mar 11, 2024 | 360.00 | 395.00 | 360.00 | 395.00 | 395.00 | 1,729 |
| Mar 08, 2024 | 349.90 | 350.00 | 349.90 | 350.00 | 350.00 | 1,258 |
| Mar 07, 2024 | 298.50 | 298.50 | 298.50 | 298.50 | 298.50 | 1,214 |
| Mar 06, 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - |
| Mar 05, 2024 | 235.00 | 244.00 | 199.75 | 225.00 | 225.00 | 2,878 |
| Mar 04, 2024 | 224.00 | 245.00 | 217.00 | 220.00 | 220.00 | 2,312 |
| Mar 01, 2024 | 162.01 | 175.00 | 162.01 | 175.00 | 175.00 | 984 |
| Feb 29, 2024 | 190.00 | 200.00 | 155.00 | 155.00 | 155.00 | 2,224 |
| Feb 28, 2024 | 125.00 | 174.51 | 125.00 | 174.51 | 174.51 | 1,015 |
| Feb 27, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 512 |
| Feb 26, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 507 |
| Feb 23, 2024 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | - |
| Feb 22, 2024 | 94.90 | 100.00 | 94.90 | 99.75 | 99.75 | 1,499 |
| Feb 21, 2024 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | - |
| Feb 20, 2024 | 84.99 | 85.00 | 84.99 | 84.99 | 84.99 | 934 |
| Feb 16, 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | 129 |
| Feb 15, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 756 |
| Feb 14, 2024 | 70.05 | 77.00 | 70.05 | 77.00 | 77.00 | 441 |
| Feb 13, 2024 | 80.00 | 80.00 | 79.50 | 79.50 | 79.50 | 232 |
| Feb 12, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Feb 09, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 317 |
| Feb 08, 2024 | 80.00 | 92.05 | 80.00 | 89.50 | 89.50 | 1,183 |
| Feb 07, 2024 | 69.00 | 79.00 | 69.00 | 79.00 | 79.00 | 567 |
| Feb 06, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Feb 05, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 266 |
| Feb 02, 2024 | 60.50 | 67.00 | 60.50 | 63.25 | 63.25 | 859 |
| Feb 01, 2024 | 67.50 | 67.50 | 67.00 | 67.00 | 67.00 | 248 |
| Jan 31, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Jan 30, 2024 | 67.01 | 67.01 | 67.00 | 67.00 | 67.00 | 332 |
| Jan 29, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 163 |
| Jan 26, 2024 | 70.00 | 71.80 | 67.06 | 67.06 | 67.06 | 657 |
| Jan 25, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Jan 24, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Jan 23, 2024 | 62.05 | 115.00 | 62.05 | 115.00 | 115.00 | 5,467 |
| Jan 22, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 534 |
| Jan 19, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 140 |
| Jan 18, 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | 224 |
| Jan 17, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 111 |
| Jan 16, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Jan 12, 2024 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | 1,058 |
| Jan 11, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Jan 10, 2024 | 55.00 | 55.00 | 40.00 | 55.00 | 55.00 | 264 |
| Jan 09, 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
| Jan 08, 2024 | 63.00 | 63.00 | 53.05 | 53.05 | 53.05 | 841 |
| Jan 05, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Jan 04, 2024 | 49.90 | 63.00 | 49.90 | 63.00 | 63.00 | 835 |
| Jan 03, 2024 | 48.50 | 49.98 | 48.00 | 49.98 | 49.98 | 444 |
| Jan 02, 2024 | 45.75 | 46.00 | 35.75 | 46.00 | 46.00 | 775 |
| Dec 29, 2023 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 172 |
| Dec 28, 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Dec 27, 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Dec 26, 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Dec 22, 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Dec 21, 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Dec 20, 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Dec 19, 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 234 |
| Dec 18, 2023 | 44.00 | 44.00 | 43.12 | 43.12 | 43.12 | 497 |
| Dec 15, 2023 | 37.85 | 37.85 | 37.75 | 37.75 | 37.75 | 314 |
| Dec 14, 2023 | 36.05 | 37.20 | 36.00 | 37.20 | 37.20 | 499 |
| Dec 13, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| Dec 12, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| Dec 11, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| Dec 08, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 338 |
| Dec 07, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Dec 06, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 192 |
| Dec 05, 2023 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | 717 |
| Dec 04, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 292 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.