Grayscale Filecoin Trust (Fil) (FILG)
OTCMKTS · Delayed Price · Currency is USD
4.250
-0.270 (-5.97%)
Sep 9, 2025, 3:56 PM EDT
FILG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4.39 | 4.61 | 4.29 | 4.52 | 4.52 | 3.20% | 15,447 |
| Sep 5, 2025 | 4.15 | 4.40 | 4.00 | 4.38 | 4.38 | 7.09% | 16,255 |
| Sep 4, 2025 | 4.15 | 4.18 | 4.00 | 4.09 | 4.09 | -2.15% | 8,063 |
| Sep 3, 2025 | 4.25 | 4.37 | 4.15 | 4.18 | 4.18 | -4.35% | 13,857 |
| Sep 2, 2025 | 4.75 | 4.85 | 4.10 | 4.37 | 4.37 | -5.00% | 10,155 |
| Aug 29, 2025 | 4.15 | 4.90 | 4.08 | 4.60 | 4.60 | 3.37% | 15,725 |
| Aug 28, 2025 | 4.50 | 4.50 | 4.12 | 4.45 | 4.45 | -1.11% | 7,957 |
| Aug 27, 2025 | 4.55 | 4.61 | 4.30 | 4.50 | 4.50 | -0.22% | 6,020 |
| Aug 26, 2025 | 4.62 | 4.90 | 4.31 | 4.51 | 4.51 | -3.22% | 9,182 |
| Aug 25, 2025 | 4.71 | 4.85 | 4.44 | 4.66 | 4.66 | -1.06% | 17,992 |
| Aug 22, 2025 | 4.73 | 5.10 | 4.26 | 4.71 | 4.71 | 7.05% | 29,892 |
| Aug 21, 2025 | 4.64 | 4.64 | 4.35 | 4.40 | 4.40 | -1.12% | 2,140 |
| Aug 20, 2025 | 4.23 | 4.80 | 3.90 | 4.45 | 4.45 | 5.20% | 10,202 |
| Aug 19, 2025 | 4.94 | 4.94 | 3.91 | 4.23 | 4.23 | -4.73% | 22,447 |
| Aug 18, 2025 | 4.37 | 4.80 | 4.14 | 4.44 | 4.44 | 1.49% | 18,900 |
| Aug 15, 2025 | 4.67 | 4.67 | 3.80 | 4.38 | 4.38 | -2.78% | 41,631 |
| Aug 14, 2025 | 4.86 | 5.43 | 4.35 | 4.50 | 4.50 | -7.60% | 32,932 |
| Aug 13, 2025 | 5.29 | 5.39 | 4.85 | 4.87 | 4.87 | -2.60% | 26,271 |
| Aug 12, 2025 | 4.79 | 5.31 | 4.15 | 5.00 | 5.00 | 8.46% | 24,250 |
| Aug 11, 2025 | 4.68 | 4.92 | 4.48 | 4.61 | 4.61 | -1.50% | 17,177 |
| Aug 8, 2025 | 4.20 | 4.68 | 3.86 | 4.68 | 4.68 | 12.77% | 16,103 |
| Aug 7, 2025 | 3.80 | 4.26 | 3.78 | 4.15 | 4.15 | 10.67% | 13,488 |
| Aug 6, 2025 | 3.65 | 3.88 | 3.50 | 3.75 | 3.75 | 5.63% | 3,759 |
| Aug 5, 2025 | 3.80 | 3.84 | 3.26 | 3.55 | 3.55 | -7.07% | 5,681 |
| Aug 4, 2025 | 3.85 | 3.85 | 3.45 | 3.82 | 3.82 | 6.11% | 13,740 |
| Aug 1, 2025 | 4.34 | 4.34 | 3.31 | 3.60 | 3.60 | -16.57% | 56,432 |
| Jul 31, 2025 | 4.46 | 4.49 | 4.28 | 4.32 | 4.32 | -0.80% | 11,995 |
| Jul 30, 2025 | 4.98 | 4.99 | 4.35 | 4.35 | 4.35 | -9.94% | 15,306 |
| Jul 29, 2025 | 4.90 | 5.12 | 4.45 | 4.83 | 4.83 | -1.43% | 24,495 |
| Jul 28, 2025 | 5.11 | 5.15 | 4.85 | 4.90 | 4.90 | -3.83% | 7,480 |
| Jul 25, 2025 | 5.13 | 5.14 | 4.85 | 5.10 | 5.10 | -1.45% | 8,626 |
| Jul 24, 2025 | 4.78 | 5.24 | 4.57 | 5.17 | 5.17 | 8.16% | 31,070 |
| Jul 23, 2025 | 4.55 | 5.00 | 4.52 | 4.78 | 4.78 | 5.05% | 29,620 |
| Jul 22, 2025 | 4.95 | 4.99 | 4.50 | 4.55 | 4.55 | -13.66% | 51,344 |
| Jul 21, 2025 | 4.69 | 5.30 | 4.69 | 5.27 | 5.27 | 16.85% | 66,549 |
| Jul 18, 2025 | 4.84 | 5.34 | 4.51 | 4.51 | 4.51 | 2.50% | 44,135 |
| Jul 17, 2025 | 5.35 | 5.35 | 4.18 | 4.40 | 4.40 | -17.45% | 35,229 |
| Jul 16, 2025 | 5.05 | 5.35 | 5.05 | 5.33 | 5.33 | 5.54% | 34,833 |
| Jul 15, 2025 | 4.44 | 5.33 | 4.20 | 5.05 | 5.05 | 13.74% | 37,328 |
| Jul 14, 2025 | 3.85 | 4.44 | 3.51 | 4.44 | 4.44 | 15.93% | 35,725 |
| Jul 11, 2025 | 3.58 | 4.28 | 3.25 | 3.83 | 3.83 | 12.98% | 64,971 |
| Jul 10, 2025 | 3.36 | 3.39 | 3.16 | 3.39 | 3.39 | 4.31% | 15,181 |
| Jul 9, 2025 | 3.17 | 3.38 | 3.01 | 3.25 | 3.25 | 4.84% | 13,377 |
| Jul 8, 2025 | 3.04 | 3.25 | 2.96 | 3.10 | 3.10 | -0.32% | 8,349 |
| Jul 7, 2025 | 3.15 | 3.15 | 2.98 | 3.11 | 3.11 | -2.57% | 4,603 |
| Jul 3, 2025 | 3.12 | 3.25 | 3.03 | 3.19 | 3.19 | 2.31% | 7,048 |
| Jul 2, 2025 | 3.17 | 3.40 | 3.12 | 3.12 | 3.12 | 4.00% | 3,139 |
| Jul 1, 2025 | 3.22 | 3.30 | 2.90 | 3.00 | 3.00 | -11.19% | 27,774 |
| Jun 30, 2025 | 3.13 | 3.60 | 3.05 | 3.38 | 3.38 | -6.17% | 10,886 |
| Jun 27, 2025 | 3.20 | 3.68 | 3.00 | 3.60 | 3.60 | 16.88% | 3,313 |