Filo Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	31.11	31.79	31.10	31.69	31.69	0.99%	255,884
Dec 19, 2024	31.23	31.64	31.23	31.38	31.38	0.10%	165,200
Dec 18, 2024	31.49	31.83	31.33	31.35	31.35	-0.73%	110,136
Dec 17, 2024	31.61	31.72	31.46	31.58	31.58	-0.57%	131,500
Dec 16, 2024	31.98	32.11	31.73	31.76	31.76	-0.56%	571,628
Dec 13, 2024	31.67	32.01	31.63	31.94	31.94	-	113,546
Dec 12, 2024	31.90	32.08	31.80	31.94	31.94	-0.65%	231,431
Dec 11, 2024	32.04	32.15	31.89	32.15	32.15	0.41%	242,428
Dec 10, 2024	32.32	32.34	31.95	32.02	32.02	-0.96%	112,836
Dec 9, 2024	32.64	32.85	32.29	32.33	32.33	0.15%	108,900
Dec 6, 2024	32.38	32.63	32.24	32.28	32.28	-0.77%	105,626
Dec 5, 2024	32.57	32.58	32.38	32.53	32.53	0.12%	241,500
Dec 4, 2024	32.53	32.58	32.34	32.49	32.49	-0.18%	138,700
Dec 3, 2024	32.49	32.58	32.25	32.55	32.55	0.71%	279,013
Dec 2, 2024	32.40	32.47	32.21	32.32	32.32	-0.31%	107,000
Nov 29, 2024	32.18	32.48	32.15	32.42	32.42	0.78%	84,400
Nov 28, 2024	31.82	32.27	31.82	32.17	32.17	-0.16%	27,434
Nov 27, 2024	32.35	32.53	32.15	32.22	32.22	0.06%	56,802
Nov 26, 2024	32.52	32.63	32.05	32.20	32.20	-0.71%	185,520
Nov 25, 2024	32.62	32.72	32.30	32.43	32.43	-0.83%	984,327
Nov 22, 2024	32.85	32.85	32.52	32.70	32.70	-0.34%	317,600
Nov 21, 2024	32.76	32.82	32.58	32.81	32.81	0.09%	230,200
Nov 20, 2024	32.78	32.92	32.53	32.78	32.78	-0.06%	543,017
Nov 19, 2024	32.29	32.80	32.28	32.80	32.80	0.86%	134,800
Nov 18, 2024	32.30	32.55	32.19	32.52	32.52	0.90%	326,735
Nov 15, 2024	31.99	32.48	31.99	32.23	32.23	0.12%	147,024
Nov 14, 2024	31.98	32.39	31.71	32.19	32.19	1.32%	265,029
Nov 13, 2024	32.13	32.13	31.72	31.77	31.77	-0.84%	305,100
Nov 12, 2024	32.22	32.22	31.89	32.04	32.04	-0.80%	173,000
Nov 11, 2024	32.32	32.49	32.06	32.30	32.30	-0.52%	250,818
Nov 8, 2024	31.53	32.49	31.53	32.47	32.47	-1.19%	77,100
Nov 7, 2024	32.59	32.90	32.42	32.86	32.86	1.77%	178,034
Nov 6, 2024	32.23	32.35	31.11	32.29	32.29	-0.22%	322,600
Nov 5, 2024	32.59	32.59	32.09	32.36	32.36	0.40%	305,900
Nov 4, 2024	32.29	32.39	32.06	32.23	32.23	-0.03%	94,504
Nov 1, 2024	32.32	32.40	32.12	32.24	32.24	0.50%	146,800
Oct 31, 2024	32.68	32.68	31.99	32.08	32.08	-1.72%	373,623
Oct 30, 2024	32.85	32.85	32.57	32.64	32.64	-0.52%	415,900
Oct 29, 2024	32.70	32.98	32.56	32.81	32.81	0.74%	888,630
Oct 28, 2024	32.75	32.75	32.44	32.57	32.57	0.25%	229,700
Oct 25, 2024	32.50	32.80	32.46	32.49	32.49	-0.28%	163,525
Oct 24, 2024	32.44	32.75	32.35	32.58	32.58	-0.28%	121,139
Oct 23, 2024	32.81	32.81	32.55	32.67	32.67	-0.49%	141,500
Oct 22, 2024	32.61	32.86	32.61	32.83	32.83	0.31%	113,549
Oct 21, 2024	32.40	32.85	32.40	32.73	32.73	0.03%	109,519
Oct 18, 2024	32.71	32.74	32.60	32.72	32.72	0.34%	164,500
Oct 17, 2024	32.71	32.75	32.53	32.61	32.61	-0.40%	137,300
Oct 16, 2024	32.69	32.76	32.38	32.74	32.74	0.43%	528,547
Oct 15, 2024	32.62	32.62	32.22	32.60	32.60	-0.28%	254,206
Oct 11, 2024	32.55	32.90	32.54	32.69	32.69	0.37%	355,500
Oct 10, 2024	32.30	32.78	32.30	32.57	32.57	0.37%	216,600
Oct 9, 2024	32.15	32.53	32.15	32.45	32.45	0.56%	434,600
Oct 8, 2024	32.20	32.33	31.98	32.27	32.27	-0.74%	254,800
Oct 7, 2024	32.48	32.59	32.33	32.51	32.51	-	143,045
Oct 4, 2024	32.17	32.57	32.17	32.51	32.51	1.18%	178,635
Oct 3, 2024	32.15	32.23	32.05	32.13	32.13	-1.17%	230,914
Oct 2, 2024	32.38	32.58	32.09	32.51	32.51	0.40%	421,319
Oct 1, 2024	32.32	32.42	32.07	32.38	32.38	0.47%	194,900
Sep 30, 2024	32.20	32.55	32.08	32.23	32.23	-0.80%	381,400
Sep 27, 2024	32.31	32.65	32.31	32.49	32.49	-0.12%	1,001,800
Sep 26, 2024	32.30	33.00	32.30	32.53	32.53	1.53%	1,556,146
Sep 25, 2024	31.85	32.13	31.85	32.04	32.04	0.06%	857,225
Sep 24, 2024	32.30	32.48	31.93	32.02	32.02	0.47%	1,106,337
Sep 23, 2024	31.74	31.99	31.74	31.87	31.87	0.44%	251,719
Sep 20, 2024	31.62	31.87	31.60	31.73	31.73	-0.63%	1,016,000
Sep 19, 2024	31.41	32.05	31.41	31.93	31.93	1.79%	518,314
Sep 18, 2024	31.30	31.73	31.15	31.37	31.37	0.13%	494,431
Sep 17, 2024	31.33	31.62	31.20	31.33	31.33	-0.29%	554,800
Sep 16, 2024	31.38	31.60	31.25	31.42	31.42	0.16%	216,100
Sep 13, 2024	31.12	31.57	31.12	31.37	31.37	0.71%	324,643
Sep 12, 2024	30.71	31.81	30.71	31.15	31.15	1.23%	269,542
Sep 11, 2024	30.57	30.87	30.51	30.77	30.77	0.39%	213,900
Sep 10, 2024	30.66	30.91	30.42	30.65	30.65	-0.74%	314,100
Sep 9, 2024	30.81	31.01	30.74	30.88	30.88	0.26%	569,900
Sep 6, 2024	30.96	31.11	30.71	30.80	30.80	-0.29%	930,831
Sep 5, 2024	30.53	31.05	30.53	30.89	30.89	0.65%	506,440
Sep 4, 2024	30.51	31.08	30.51	30.69	30.69	-0.10%	602,310
Sep 3, 2024	31.43	31.50	30.66	30.72	30.72	-4.24%	610,500
Aug 30, 2024	31.83	32.09	31.74	32.08	32.08	0.72%	497,961
Aug 29, 2024	31.60	32.00	31.60	31.85	31.85	0.25%	234,648
Aug 28, 2024	31.79	31.95	31.64	31.77	31.77	-0.69%	269,849
Aug 27, 2024	31.91	32.20	31.86	31.99	31.99	-0.22%	756,634
Aug 26, 2024	31.90	32.20	31.81	32.06	32.06	0.41%	601,700
Aug 23, 2024	31.51	32.05	31.48	31.93	31.93	0.79%	621,200
Aug 22, 2024	31.37	31.71	31.37	31.68	31.68	0.16%	694,400
Aug 21, 2024	31.17	31.75	31.17	31.63	31.63	0.83%	715,900
Aug 20, 2024	31.21	31.53	31.15	31.37	31.37	0.67%	1,029,017
Aug 19, 2024	30.98	31.20	30.86	31.16	31.16	0.52%	757,803
Aug 16, 2024	31.14	31.15	30.95	31.00	31.00	-0.83%	3,671,100
Aug 15, 2024	30.82	31.49	30.75	31.26	31.26	1.20%	1,589,436
Aug 14, 2024	30.88	31.06	30.76	30.89	30.89	-0.10%	398,400
Aug 13, 2024	31.09	31.16	30.62	30.92	30.92	-0.39%	381,229
Aug 12, 2024	31.00	31.14	30.84	31.04	31.04	-	593,900
Aug 9, 2024	31.10	31.10	30.86	31.04	31.04	0.45%	650,705
Aug 8, 2024	30.93	31.05	30.54	30.90	30.90	0.98%	780,248
Aug 7, 2024	31.37	31.37	30.58	30.60	30.60	-1.16%	592,308
Aug 6, 2024	31.31	31.31	29.88	30.96	30.96	-1.37%	1,716,700
Aug 2, 2024	31.10	31.50	31.10	31.39	31.39	-0.22%	1,328,733
Aug 1, 2024	31.90	31.97	31.40	31.46	31.46	-1.53%	1,165,200
Jul 31, 2024	31.75	32.20	31.75	31.95	31.95	-0.16%	2,996,838