Filatex Fashions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	0.40	0.41	0.39	0.40	0.40	5.26%	68,337,500
Dec 11, 2025	0.40	0.41	0.37	0.38	0.38	-5.00%	79,755,970
Dec 10, 2025	0.43	0.44	0.39	0.40	0.40	-4.76%	58,557,280
Dec 9, 2025	0.38	0.44	0.37	0.42	0.42	7.69%	119,386,000
Dec 8, 2025	0.45	0.47	0.38	0.39	0.39	-7.14%	152,359,355
Dec 5, 2025	0.38	0.44	0.38	0.42	0.42	13.51%	286,211,400
Dec 4, 2025	0.35	0.39	0.35	0.37	0.37	5.71%	121,711,500
Dec 3, 2025	0.37	0.37	0.35	0.35	0.35	-2.78%	63,809,282
Dec 2, 2025	0.38	0.38	0.36	0.36	0.36	-2.70%	62,374,270
Dec 1, 2025	0.38	0.39	0.37	0.37	0.37	-2.63%	73,280,100
Nov 28, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	41,795,240
Nov 27, 2025	0.39	0.40	0.38	0.39	0.39	-	64,884,830
Nov 26, 2025	0.40	0.41	0.39	0.39	0.39	-2.50%	67,826,090
Nov 25, 2025	0.41	0.41	0.39	0.40	0.40	-2.44%	46,470,140
Nov 24, 2025	0.40	0.44	0.39	0.41	0.41	2.50%	72,807,330
Nov 21, 2025	0.41	0.41	0.39	0.40	0.40	-2.44%	59,957,510
Nov 20, 2025	0.42	0.42	0.41	0.41	0.41	-	40,178,970
Nov 19, 2025	0.43	0.44	0.41	0.41	0.41	-4.65%	81,640,060
Nov 18, 2025	0.44	0.44	0.42	0.43	0.43	-	71,449,760
Nov 17, 2025	0.45	0.45	0.43	0.43	0.43	-2.27%	92,067,200
Nov 14, 2025	0.45	0.45	0.43	0.44	0.44	-	42,473,840
Nov 13, 2025	0.46	0.46	0.44	0.44	0.44	-2.22%	61,026,280
Nov 12, 2025	0.46	0.49	0.44	0.45	0.45	2.27%	110,376,400
Nov 11, 2025	0.45	0.46	0.44	0.44	0.44	-2.22%	41,694,600
Nov 10, 2025	0.47	0.48	0.44	0.45	0.45	-2.17%	76,432,610
Nov 7, 2025	0.47	0.47	0.44	0.46	0.46	-	84,426,030
Nov 6, 2025	0.48	0.49	0.46	0.46	0.46	-4.17%	70,608,600
Nov 4, 2025	0.49	0.50	0.48	0.48	0.48	-2.04%	43,068,270
Nov 3, 2025	0.50	0.51	0.49	0.49	0.49	-2.00%	28,514,900
Oct 31, 2025	0.50	0.52	0.50	0.50	0.50	-	27,727,150
Oct 30, 2025	0.51	0.53	0.50	0.50	0.50	-	46,113,920
Oct 29, 2025	0.51	0.51	0.49	0.50	0.50	-	51,238,070
Oct 28, 2025	0.50	0.51	0.50	0.50	0.50	-	21,639,740
Oct 27, 2025	0.51	0.52	0.50	0.50	0.50	-1.96%	41,532,270
Oct 24, 2025	0.52	0.53	0.51	0.51	0.51	-	31,823,520
Oct 23, 2025	0.51	0.52	0.49	0.51	0.51	4.08%	42,617,500
Oct 21, 2025	0.49	0.50	0.48	0.49	0.49	2.08%	13,620,830
Oct 20, 2025	0.52	0.53	0.46	0.48	0.48	-5.88%	78,375,260
Oct 17, 2025	0.51	0.53	0.51	0.51	0.51	-	37,099,380
Oct 16, 2025	0.51	0.53	0.50	0.51	0.51	-	35,412,080
Oct 15, 2025	0.51	0.53	0.50	0.51	0.51	-	40,171,950
Oct 14, 2025	0.53	0.54	0.51	0.51	0.51	-3.77%	34,948,620
Oct 13, 2025	0.54	0.54	0.52	0.53	0.53	-1.85%	33,769,380
Oct 10, 2025	0.53	0.56	0.53	0.54	0.54	1.89%	52,772,430
Oct 9, 2025	0.53	0.55	0.52	0.53	0.53	-	53,526,010
Oct 8, 2025	0.54	0.54	0.52	0.53	0.53	-	60,059,540
Oct 7, 2025	0.55	0.56	0.53	0.53	0.53	-1.85%	35,853,170
Oct 6, 2025	0.56	0.57	0.54	0.54	0.54	-1.82%	35,194,780
Oct 3, 2025	0.55	0.58	0.54	0.55	0.55	1.85%	73,800,350
Oct 1, 2025	0.54	0.55	0.53	0.54	0.54	-	55,909,150