Grayscale Filecoin Trust (Fil) (FILG)
OTCMKTS
· Delayed Price · Currency is USD
3.600
+0.520 (16.88%)
Jun 27, 2025, 3:54 PM EDT
FILG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 3.07 | 3.20 | 2.90 | 3.08 | 3.08 | -2.99% | 15,680 |
| Jun 25, 2025 | 3.05 | 3.18 | 3.05 | 3.18 | 3.18 | -6.89% | 4,441 |
| Jun 24, 2025 | 2.99 | 3.43 | 2.93 | 3.41 | 3.41 | 21.79% | 14,899 |
| Jun 23, 2025 | 3.05 | 3.05 | 2.72 | 2.80 | 2.80 | -8.20% | 20,349 |
| Jun 20, 2025 | 3.15 | 3.30 | 3.05 | 3.05 | 3.05 | - | 17,233 |
| Jun 18, 2025 | 3.03 | 3.69 | 2.85 | 3.05 | 3.05 | 0.99% | 14,309 |
| Jun 17, 2025 | 3.34 | 3.45 | 2.96 | 3.02 | 3.02 | -8.48% | 6,872 |
| Jun 16, 2025 | 3.15 | 3.60 | 3.14 | 3.30 | 3.30 | 6.11% | 13,762 |
| Jun 13, 2025 | 3.27 | 3.80 | 2.95 | 3.11 | 3.11 | -1.27% | 8,980 |
| Jun 12, 2025 | 3.75 | 3.75 | 3.06 | 3.15 | 3.15 | -13.70% | 25,294 |
| Jun 11, 2025 | 3.57 | 3.65 | 3.55 | 3.65 | 3.65 | 3.46% | 4,538 |
| Jun 10, 2025 | 3.49 | 3.80 | 3.41 | 3.53 | 3.53 | 1.67% | 9,478 |
| Jun 9, 2025 | 2.95 | 3.50 | 2.56 | 3.47 | 3.47 | 17.63% | 16,728 |
| Jun 6, 2025 | 3.20 | 3.20 | 2.52 | 2.95 | 2.95 | -6.05% | 24,382 |
| Jun 5, 2025 | 3.30 | 3.45 | 3.14 | 3.14 | 3.14 | -1.88% | 7,605 |
| Jun 4, 2025 | 3.17 | 3.20 | 3.06 | 3.20 | 3.20 | -0.12% | 3,178 |
| Jun 3, 2025 | 2.92 | 3.39 | 2.86 | 3.20 | 3.20 | 9.73% | 11,073 |
| Jun 2, 2025 | 2.70 | 2.92 | 2.70 | 2.92 | 2.92 | 13.62% | 10,922 |
| May 30, 2025 | 2.75 | 2.75 | 2.52 | 2.57 | 2.57 | -1.15% | 20,961 |
| May 29, 2025 | 2.66 | 2.79 | 2.60 | 2.60 | 2.60 | 1.96% | 4,575 |
| May 28, 2025 | 2.87 | 2.97 | 2.47 | 2.55 | 2.55 | -9.51% | 39,094 |
| May 27, 2025 | 3.17 | 3.33 | 2.75 | 2.82 | 2.82 | -6.35% | 30,579 |
| May 23, 2025 | 3.38 | 3.90 | 2.88 | 3.01 | 3.01 | -10.98% | 82,006 |
| May 22, 2025 | 3.90 | 4.24 | 3.35 | 3.38 | 3.38 | -5.06% | 145,821 |
| May 21, 2025 | 4.06 | 4.45 | 3.26 | 3.56 | 3.56 | -8.48% | 142,060 |
| May 20, 2025 | 3.85 | 4.09 | 3.70 | 3.89 | 3.89 | 3.73% | 17,967 |
| May 19, 2025 | 3.58 | 3.94 | 3.34 | 3.75 | 3.75 | -3.35% | 34,870 |
| May 16, 2025 | 3.22 | 4.11 | 3.16 | 3.88 | 3.88 | 25.97% | 44,310 |
| May 15, 2025 | 3.30 | 3.30 | 3.02 | 3.08 | 3.08 | -13.24% | 62,806 |
| May 14, 2025 | 3.60 | 4.01 | 3.45 | 3.55 | 3.55 | 1.43% | 147,947 |
| May 13, 2025 | 3.27 | 3.64 | 3.18 | 3.50 | 3.50 | 14.01% | 71,807 |
| May 12, 2025 | 2.85 | 3.48 | 2.75 | 3.07 | 3.07 | 11.64% | 124,221 |
| May 9, 2025 | 2.55 | 2.89 | 2.51 | 2.75 | 2.75 | 10.00% | 176,485 |
| May 8, 2025 | 2.31 | 2.69 | 2.31 | 2.50 | 2.50 | 9.27% | 78,457 |
| May 7, 2025 | 2.34 | 2.45 | 2.26 | 2.29 | 2.29 | -0.52% | 22,160 |
| May 6, 2025 | 2.40 | 2.63 | 2.26 | 2.30 | 2.30 | -4.17% | 87,488 |
| May 5, 2025 | 2.69 | 2.79 | 2.30 | 2.40 | 2.40 | -11.11% | 41,489 |
| May 2, 2025 | 2.98 | 3.20 | 2.54 | 2.70 | 2.70 | -6.90% | 104,138 |
| May 1, 2025 | 3.20 | 3.35 | 2.80 | 2.90 | 2.90 | -7.94% | 105,864 |
| Apr 30, 2025 | 3.29 | 3.39 | 3.11 | 3.15 | 3.15 | -2.17% | 32,928 |
| Apr 29, 2025 | 4.44 | 4.45 | 3.12 | 3.22 | 3.22 | -25.46% | 138,641 |
| Apr 28, 2025 | 5.07 | 5.07 | 4.32 | 4.32 | 4.32 | -2.92% | 25,946 |
| Apr 25, 2025 | 4.80 | 5.07 | 4.45 | 4.45 | 4.45 | -3.05% | 91,744 |
| Apr 24, 2025 | 4.90 | 4.90 | 4.33 | 4.59 | 4.59 | -2.34% | 36,653 |
| Apr 23, 2025 | 4.72 | 5.00 | 4.60 | 4.70 | 4.70 | 4.44% | 40,510 |
| Apr 22, 2025 | 4.95 | 5.07 | 4.50 | 4.50 | 4.50 | -5.46% | 18,315 |
| Apr 21, 2025 | 5.19 | 5.35 | 4.76 | 4.76 | 4.76 | 1.06% | 16,304 |
| Apr 17, 2025 | 4.78 | 4.85 | 4.61 | 4.71 | 4.71 | -1.46% | 6,917 |
| Apr 16, 2025 | 4.82 | 4.83 | 4.78 | 4.78 | 4.78 | -2.05% | 1,233 |
| Apr 15, 2025 | 5.44 | 5.85 | 4.60 | 4.88 | 4.88 | -8.10% | 4,880 |