Grayscale Filecoin Trust (FIL) (FILG)
OTCMKTS · Delayed Price · Currency is USD
3.300
-0.110 (-3.23%)
Oct 5, 2026, 3:59 PM EST
FILG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 3.45 | 4.15 | 3.07 | 3.30 | 3.30 | -3.23% | 29,762 |
| Oct 2, 2026 | 3.52 | 4.13 | 3.40 | 3.41 | 3.41 | -1.16% | 24,145 |
| Oct 1, 2026 | 3.91 | 3.91 | 2.77 | 3.45 | 3.45 | -11.54% | 34,910 |
| Sep 30, 2026 | 4.24 | 4.63 | 3.85 | 3.90 | 3.90 | -4.65% | 32,752 |
| Sep 29, 2026 | 4.25 | 4.78 | 3.64 | 4.09 | 4.09 | -1.29% | 77,298 |
| Sep 28, 2026 | 4.00 | 4.65 | 3.72 | 4.14 | 4.14 | 2.82% | 53,101 |
| Sep 25, 2026 | 3.98 | 4.46 | 3.57 | 4.03 | 4.03 | 2.03% | 93,355 |
| Sep 24, 2026 | 2.47 | 4.02 | 2.47 | 3.95 | 3.95 | 56.75% | 70,276 |
| Sep 23, 2026 | 2.84 | 3.28 | 2.23 | 2.52 | 2.52 | -0.40% | 64,838 |
| Sep 22, 2026 | 2.25 | 3.33 | 2.23 | 2.53 | 2.53 | 21.63% | 110,137 |
| Sep 21, 2026 | 2.00 | 2.36 | 1.99 | 2.08 | 2.08 | 13.04% | 71,773 |
| Sep 18, 2026 | 1.55 | 1.85 | 1.52 | 1.84 | 1.84 | 19.48% | 55,810 |
| Sep 17, 2026 | 1.43 | 1.55 | 1.43 | 1.54 | 1.54 | 10.79% | 5,723 |
| Sep 16, 2026 | 1.40 | 1.45 | 1.31 | 1.39 | 1.39 | -7.49% | 19,618 |
| Sep 15, 2026 | 1.68 | 1.68 | 1.39 | 1.50 | 1.50 | -12.39% | 21,196 |
| Sep 14, 2026 | 1.69 | 1.82 | 1.56 | 1.72 | 1.72 | 13.58% | 79,279 |
| Sep 11, 2026 | 1.38 | 1.62 | 1.38 | 1.51 | 1.51 | 8.24% | 27,409 |
| Sep 10, 2026 | 1.31 | 1.41 | 1.31 | 1.40 | 1.40 | -0.36% | 8,823 |
| Sep 9, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -2.61% | 5,316 |
| Sep 8, 2026 | 1.52 | 1.73 | 1.31 | 1.44 | 1.44 | -2.21% | 46,640 |
| Sep 4, 2026 | 1.53 | 1.53 | 1.36 | 1.47 | 1.47 | -9.26% | 11,561 |
| Sep 3, 2026 | 1.56 | 1.80 | 1.35 | 1.62 | 1.62 | 4.30% | 45,334 |
| Sep 2, 2026 | 1.55 | 1.65 | 1.55 | 1.55 | 1.55 | -5.87% | 3,620 |
| Sep 1, 2026 | 1.44 | 1.68 | 1.44 | 1.65 | 1.65 | 10.74% | 12,786 |
| Aug 31, 2026 | 1.45 | 1.55 | 1.43 | 1.49 | 1.49 | 4.25% | 9,006 |
| Aug 28, 2026 | 1.48 | 1.49 | 1.41 | 1.43 | 1.43 | -4.72% | 2,976 |
| Aug 27, 2026 | 1.39 | 1.50 | 1.39 | 1.50 | 1.50 | 9.49% | 9,697 |
| Aug 26, 2026 | 1.34 | 1.37 | 1.33 | 1.37 | 1.37 | -1.86% | 627 |
| Aug 25, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | -3.06% | 2,265 |
| Aug 24, 2026 | 1.44 | 1.44 | 1.40 | 1.44 | 1.44 | 11.56% | 9,944 |
| Aug 21, 2026 | 1.42 | 1.49 | 1.29 | 1.29 | 1.29 | -3.67% | 19,291 |
| Aug 20, 2026 | 1.34 | 1.39 | 1.33 | 1.34 | 1.34 | 3.30% | 15,637 |
| Aug 19, 2026 | 1.15 | 1.33 | 1.15 | 1.30 | 1.30 | 14.80% | 17,889 |
| Aug 18, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -6.61% | 3,376 |
| Aug 17, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 2.54% | 2,480 |
| Aug 14, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.67% | 2,780 |
| Aug 13, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | - | 2,463 |
| Aug 12, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | - | 2,750 |
| Aug 11, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | 1.69% | 1,028 |
| Aug 10, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | 0.43% | 2,135 |
| Aug 7, 2026 | 1.12 | 1.28 | 1.10 | 1.18 | 1.18 | 9.81% | 7,274 |
| Aug 6, 2026 | 1.24 | 1.37 | 1.07 | 1.07 | 1.07 | -16.41% | 20,835 |
| Aug 5, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 195 |
| Aug 4, 2026 | 1.27 | 1.30 | 1.24 | 1.30 | 1.30 | 2.36% | 8,019 |
| Aug 3, 2026 | 1.32 | 1.34 | 1.27 | 1.27 | 1.27 | -3.79% | 4,080 |
| Jul 31, 2026 | 1.34 | 1.34 | 1.29 | 1.32 | 1.32 | -0.75% | 4,014 |
| Jul 30, 2026 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -3.62% | 5,223 |
| 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 |