Grayscale Filecoin Trust (Fil) (FILG)
OTCMKTS · Delayed Price · Currency is USD
3.750
+0.200 (5.63%)
Aug 6, 2025, 3:22 PM EDT
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |