Grayscale Filecoin Trust (Fil) (FILG)
OTCMKTS · Delayed Price · Currency is USD
1.460
-0.047 (-3.11%)
At close: Mar 27, 2026
FILG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.48 | 1.48 | 1.40 | 1.46 | 1.46 | -3.12% | 9,461 |
| Mar 26, 2026 | 1.54 | 1.56 | 1.51 | 1.51 | 1.51 | -8.94% | 3,089 |
| Mar 25, 2026 | 1.57 | 1.80 | 1.52 | 1.66 | 1.65 | 7.82% | 5,811 |
| Mar 24, 2026 | 1.51 | 1.54 | 1.50 | 1.54 | 1.54 | -2.23% | 2,482 |
| Mar 23, 2026 | 1.45 | 1.57 | 1.45 | 1.57 | 1.57 | 5.58% | 7,902 |
| Mar 20, 2026 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | 2.06% | 995 |
| Mar 19, 2026 | 1.47 | 1.51 | 1.41 | 1.46 | 1.46 | -2.21% | 5,615 |
| Mar 18, 2026 | 1.62 | 1.62 | 1.49 | 1.49 | 1.49 | -8.92% | 9,936 |
| Mar 17, 2026 | 1.62 | 1.70 | 1.62 | 1.64 | 1.64 | -1.45% | 9,197 |
| Mar 16, 2026 | 1.43 | 1.67 | 1.41 | 1.66 | 1.66 | 24.91% | 17,370 |
| Mar 13, 2026 | 1.30 | 1.36 | 1.30 | 1.33 | 1.33 | 8.05% | 4,647 |
| Mar 12, 2026 | 1.25 | 1.27 | 1.20 | 1.23 | 1.23 | -4.50% | 10,590 |
| Mar 11, 2026 | 1.32 | 1.32 | 1.24 | 1.29 | 1.29 | 2.38% | 15,712 |
| Mar 10, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -3.23% | 7,645 |
| Mar 9, 2026 | 1.31 | 1.34 | 1.29 | 1.30 | 1.30 | -0.76% | 4,353 |
| Mar 6, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -5.76% | 756 |
| Mar 5, 2026 | 1.39 | 1.46 | 1.36 | 1.39 | 1.39 | -2.80% | 1,188 |
| Mar 4, 2026 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | 3.70% | 17,050 |
| Mar 3, 2026 | 1.28 | 1.48 | 1.27 | 1.38 | 1.38 | 3.68% | 15,542 |
| Mar 2, 2026 | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | 4.72% | 3,096 |
| Feb 27, 2026 | 1.29 | 1.30 | 1.25 | 1.27 | 1.27 | -4.01% | 4,728 |
| Feb 26, 2026 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | -7.42% | 689 |
| Feb 25, 2026 | 1.31 | 1.45 | 1.31 | 1.43 | 1.43 | 17.13% | 33,909 |
| Feb 24, 2026 | 1.23 | 1.23 | 1.18 | 1.22 | 1.22 | -0.81% | 22,518 |
| Feb 23, 2026 | 1.23 | 1.36 | 1.21 | 1.23 | 1.23 | -4.65% | 20,467 |
| Feb 20, 2026 | 1.33 | 1.37 | 1.28 | 1.29 | 1.29 | -0.39% | 15,528 |
| Feb 19, 2026 | 1.27 | 1.32 | 1.27 | 1.30 | 1.30 | 1.17% | 3,451 |
| Feb 18, 2026 | 1.39 | 1.39 | 1.28 | 1.28 | 1.28 | -8.57% | 2,671 |
| Feb 17, 2026 | 1.41 | 1.44 | 1.36 | 1.40 | 1.40 | 0.14% | 8,732 |
| Feb 13, 2026 | 1.41 | 1.44 | 1.40 | 1.40 | 1.40 | 8.71% | 6,132 |
| Feb 12, 2026 | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | -2.21% | 8,368 |
| Feb 11, 2026 | 1.33 | 1.33 | 1.28 | 1.32 | 1.31 | -11.74% | 5,886 |
| Feb 10, 2026 | 1.21 | 1.49 | 1.19 | 1.49 | 1.49 | 16.13% | 27,069 |
| Feb 9, 2026 | 1.25 | 1.33 | 1.18 | 1.28 | 1.28 | -0.39% | 20,813 |
| Feb 6, 2026 | 1.41 | 1.52 | 1.16 | 1.29 | 1.29 | 1.42% | 41,884 |
| Feb 5, 2026 | 1.43 | 1.43 | 1.27 | 1.27 | 1.27 | -13.61% | 33,734 |
| Feb 4, 2026 | 1.53 | 1.53 | 1.44 | 1.47 | 1.47 | -5.16% | 4,807 |
| Feb 3, 2026 | 1.54 | 1.58 | 1.49 | 1.55 | 1.55 | - | 11,505 |
| Feb 2, 2026 | 1.60 | 1.60 | 1.52 | 1.55 | 1.55 | -7.19% | 11,599 |
| Jan 30, 2026 | 1.65 | 1.70 | 1.65 | 1.67 | 1.67 | -1.76% | 9,786 |
| Jan 29, 2026 | 1.71 | 1.71 | 1.62 | 1.70 | 1.70 | -1.16% | 10,743 |
| Jan 28, 2026 | 1.89 | 1.89 | 1.61 | 1.72 | 1.72 | -8.99% | 40,978 |
| Jan 27, 2026 | 1.89 | 1.89 | 1.81 | 1.89 | 1.89 | -0.26% | 13,118 |
| Jan 26, 2026 | 1.93 | 1.93 | 1.86 | 1.90 | 1.90 | -3.07% | 11,984 |
| Jan 23, 2026 | 1.99 | 2.05 | 1.93 | 1.96 | 1.96 | -0.56% | 9,886 |
| Jan 22, 2026 | 2.06 | 2.06 | 1.95 | 1.97 | 1.97 | -4.10% | 5,454 |
| Jan 21, 2026 | 2.03 | 2.10 | 1.94 | 2.05 | 2.05 | 0.99% | 10,581 |
| Jan 20, 2026 | 2.20 | 2.23 | 1.87 | 2.03 | 2.03 | -9.05% | 24,235 |
| Jan 16, 2026 | 2.36 | 2.37 | 2.23 | 2.23 | 2.23 | -5.02% | 21,768 |
| Jan 15, 2026 | 2.45 | 2.45 | 2.35 | 2.35 | 2.35 | -4.08% | 4,293 |