Grayscale Filecoin Trust (Fil) (FILG)
OTCMKTS · Delayed Price · Currency is USD
1.750
-0.050 (-2.78%)
Apr 30, 2026, 3:58 PM EST
FILG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.15% | 2,872 |
| Apr 22, 2026 | 2.00 | 2.10 | 1.90 | 1.98 | 1.98 | -2.32% | 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 | -0.59% | 12,433 |
| Apr 15, 2026 | 1.87 | 1.91 | 1.87 | 1.88 | 1.88 | 5.45% | 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 | -3.12% | 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 |