Grayscale Filecoin Trust (Fil) (FILG)
OTCMKTS · Delayed Price · Currency is USD
1.740
-0.050 (-2.79%)
At close: May 29, 2026
FILG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 1.94 | 2.10 | 1.86 | 1.86 | 1.86 | -3.12% | 3,121 |
| May 11, 2026 | 2.02 | 2.40 | 1.82 | 1.92 | 1.92 | 3.23% | 30,118 |
| May 8, 2026 | 1.76 | 1.99 | 1.76 | 1.86 | 1.86 | 5.08% | 15,773 |
| May 7, 2026 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | -1.12% | 6,038 |
| May 6, 2026 | 1.82 | 1.84 | 1.77 | 1.79 | 1.79 | 5.92% | 14,485 |
| May 5, 2026 | 1.69 | 1.72 | 1.68 | 1.69 | 1.69 | -0.59% | 4,263 |
| May 4, 2026 | 1.76 | 1.76 | 1.67 | 1.70 | 1.70 | -1.73% | 18,800 |
| May 1, 2026 | 1.76 | 1.77 | 1.70 | 1.73 | 1.73 | -1.14% | 6,151 |
| Apr 30, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -2.78% | 20,598 |
| Apr 29, 2026 | 1.83 | 1.83 | 1.77 | 1.80 | 1.80 | - | 6,061 |
| Apr 28, 2026 | 1.80 | 1.82 | 1.77 | 1.80 | 1.80 | -4.76% | 6,189 |
| Apr 27, 2026 | 1.81 | 1.89 | 1.76 | 1.89 | 1.89 | -0.53% | 22,359 |
| Apr 24, 2026 | 1.96 | 1.97 | 1.90 | 1.90 | 1.90 | -4.04% | 6,541 |
| Apr 23, 2026 | 1.97 | 1.98 | 1.80 | 1.98 | 1.98 | -0.13% | 2,872 |
| Apr 22, 2026 | 2.00 | 2.10 | 1.90 | 1.98 | 1.98 | -2.34% | 6,865 |
| Apr 21, 2026 | 1.95 | 2.03 | 1.89 | 2.03 | 2.03 | 4.10% | 4,588 |
| Apr 20, 2026 | 1.82 | 1.95 | 1.77 | 1.95 | 1.95 | 5.98% | 7,484 |
| Apr 17, 2026 | 1.94 | 2.00 | 1.81 | 1.84 | 1.84 | -1.39% | 8,162 |
| Apr 16, 2026 | 1.89 | 2.10 | 1.79 | 1.87 | 1.87 | -0.56% | 12,433 |
| Apr 15, 2026 | 1.87 | 1.91 | 1.87 | 1.88 | 1.88 | 5.43% | 3,806 |
| Apr 14, 2026 | 1.81 | 1.99 | 1.77 | 1.78 | 1.78 | 3.49% | 15,925 |
| Apr 13, 2026 | 1.85 | 1.85 | 1.72 | 1.72 | 1.72 | -8.99% | 2,839 |
| Apr 10, 2026 | 1.70 | 1.89 | 1.70 | 1.89 | 1.89 | 17.39% | 14,973 |
| Apr 9, 2026 | 1.70 | 1.70 | 1.61 | 1.61 | 1.61 | -0.62% | 610 |
| Apr 8, 2026 | 1.82 | 1.83 | 1.61 | 1.62 | 1.62 | -9.50% | 7,197 |
| Apr 7, 2026 | 1.65 | 1.82 | 1.63 | 1.79 | 1.79 | 11.18% | 15,440 |
| Apr 6, 2026 | 1.58 | 1.89 | 1.37 | 1.61 | 1.61 | 0.88% | 27,222 |
| Apr 2, 2026 | 1.47 | 1.60 | 1.47 | 1.60 | 1.60 | 0.82% | 1,256 |
| Apr 1, 2026 | 1.58 | 1.73 | 1.55 | 1.58 | 1.58 | -5.77% | 3,501 |
| Mar 31, 2026 | 1.59 | 1.68 | 1.59 | 1.68 | 1.68 | 7.62% | 5,371 |
| Mar 30, 2026 | 1.47 | 1.56 | 1.45 | 1.56 | 1.56 | 6.92% | 7,517 |
| Mar 27, 2026 | 1.48 | 1.48 | 1.40 | 1.46 | 1.46 | -3.11% | 9,461 |
| Mar 26, 2026 | 1.54 | 1.56 | 1.51 | 1.51 | 1.51 | -8.95% | 3,089 |
| Mar 25, 2026 | 1.57 | 1.80 | 1.52 | 1.66 | 1.65 | 7.81% | 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 | 5.62% | 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 | -2.25% | 5,615 |