Grayscale Filecoin Trust (Fil) (FILG)
OTCMKTS · Delayed Price · Currency is USD
1.330
-0.030 (-2.21%)
Jul 30, 2026, 2:16 PM EST
FILG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1.30 | 1.39 | 1.23 | 1.38 | 1.38 | 9.52% | 2,875 |
| Jul 24, 2026 | 1.24 | 1.30 | 1.24 | 1.26 | 1.26 | -5.26% | 958 |
| Jul 22, 2026 | 1.33 | 1.42 | 1.33 | 1.33 | 1.33 | -2.78% | 9,315 |
| Jul 21, 2026 | 1.40 | 1.46 | 1.36 | 1.37 | 1.37 | -2.29% | 3,195 |
| Jul 20, 2026 | 1.36 | 1.41 | 1.30 | 1.40 | 1.40 | 0.92% | 16,068 |
| Jul 17, 2026 | 1.36 | 1.40 | 1.36 | 1.39 | 1.39 | -0.63% | 2,338 |
| Jul 16, 2026 | 1.35 | 1.45 | 1.35 | 1.40 | 1.40 | 3.41% | 2,895 |
| Jul 15, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 5.47% | 1,353 |
| Jul 14, 2026 | 1.41 | 1.43 | 1.28 | 1.28 | 1.28 | -4.48% | 6,868 |
| Jul 13, 2026 | 1.38 | 1.38 | 1.31 | 1.34 | 1.34 | -4.29% | 6,082 |
| Jul 10, 2026 | 1.37 | 1.40 | 1.36 | 1.40 | 1.40 | 1.89% | 8,958 |
| Jul 9, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 5.69% | 353 |
| Jul 8, 2026 | 1.36 | 1.37 | 1.30 | 1.30 | 1.30 | -7.12% | 6,504 |
| Jul 7, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -1.44% | 1,886 |
| Jul 6, 2026 | 1.40 | 1.43 | 1.35 | 1.42 | 1.42 | 4.41% | 1,936 |
| Jul 2, 2026 | 1.32 | 1.41 | 1.32 | 1.36 | 1.36 | 5.02% | 7,487 |
| Jul 1, 2026 | 1.34 | 1.37 | 1.26 | 1.30 | 1.30 | -6.16% | 4,011 |
| Jun 30, 2026 | 1.40 | 1.40 | 1.30 | 1.38 | 1.38 | -0.36% | 7,354 |
| Jun 29, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | -1.07% | 1,466 |
| Jun 26, 2026 | 1.34 | 1.42 | 1.34 | 1.40 | 1.40 | 9.37% | 5,215 |
| Jun 25, 2026 | 1.39 | 1.39 | 1.27 | 1.28 | 1.28 | -5.19% | 5,174 |
| Jun 24, 2026 | 1.36 | 1.38 | 1.25 | 1.35 | 1.35 | 3.05% | 8,003 |
| Jun 23, 2026 | 1.39 | 1.39 | 1.31 | 1.31 | 1.31 | -4.38% | 2,369 |
| Jun 22, 2026 | 1.56 | 1.59 | 1.34 | 1.37 | 1.37 | -5.52% | 32,381 |
| Jun 18, 2026 | 1.80 | 1.80 | 1.45 | 1.45 | 1.45 | -13.17% | 10,815 |
| Jun 17, 2026 | 1.56 | 2.00 | 1.56 | 1.67 | 1.67 | 4.37% | 18,366 |
| Jun 16, 2026 | 1.65 | 1.65 | 1.42 | 1.60 | 1.60 | -3.03% | 22,463 |
| Jun 15, 2026 | 1.49 | 1.74 | 1.49 | 1.65 | 1.65 | 17.02% | 22,339 |
| Jun 12, 2026 | 1.36 | 1.41 | 1.34 | 1.41 | 1.41 | 2.17% | 4,164 |
| Jun 11, 2026 | 1.33 | 1.42 | 1.30 | 1.38 | 1.38 | 8.66% | 2,197 |
| Jun 10, 2026 | 1.40 | 1.40 | 1.24 | 1.27 | 1.27 | -6.89% | 14,040 |
| Jun 9, 2026 | 1.50 | 1.50 | 1.36 | 1.36 | 1.36 | -6.77% | 2,656 |
| Jun 8, 2026 | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | 6.72% | 2,188 |
| Jun 5, 2026 | 1.45 | 1.45 | 1.35 | 1.37 | 1.37 | -10.14% | 19,392 |
| Jun 4, 2026 | 1.58 | 1.58 | 1.43 | 1.53 | 1.53 | -4.65% | 16,778 |
| Jun 3, 2026 | 1.68 | 1.70 | 1.59 | 1.60 | 1.60 | 0.63% | 17,250 |
| Jun 2, 2026 | 1.64 | 1.64 | 1.50 | 1.59 | 1.59 | -3.05% | 8,091 |
| Jun 1, 2026 | 1.54 | 1.64 | 1.54 | 1.64 | 1.64 | -5.75% | 32,105 |
| May 29, 2026 | 1.77 | 1.77 | 1.65 | 1.74 | 1.74 | -2.79% | 17,916 |
| May 28, 2026 | 1.75 | 1.79 | 1.70 | 1.79 | 1.79 | -0.78% | 4,581 |
| May 27, 2026 | 1.82 | 1.92 | 1.79 | 1.80 | 1.80 | 3.82% | 6,342 |
| May 26, 2026 | 1.78 | 1.82 | 1.74 | 1.74 | 1.74 | 0.79% | 6,355 |
| May 22, 2026 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -0.36% | 18,449 |
| May 21, 2026 | 1.75 | 2.00 | 1.67 | 1.73 | 1.73 | 1.78% | 17,836 |
| May 20, 2026 | 1.73 | 1.75 | 1.69 | 1.70 | 1.70 | -11.92% | 8,058 |
| May 19, 2026 | 1.87 | 1.93 | 1.73 | 1.93 | 1.93 | 7.22% | 3,979 |
| May 18, 2026 | 1.80 | 1.80 | 1.76 | 1.80 | 1.80 | -1.91% | 2,532 |
| May 15, 2026 | 1.89 | 1.89 | 1.79 | 1.84 | 1.84 | -7.79% | 1,870 |
| May 14, 2026 | 1.80 | 2.00 | 1.80 | 1.99 | 1.99 | 12.43% | 7,392 |
| May 13, 2026 | 1.98 | 1.98 | 1.71 | 1.77 | 1.77 | -4.84% | 13,871 |