Filo Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	31.94	32.20	31.65	31.65	31.65	-0.85%	4,250,000
Jan 13, 2025	32.09	32.13	31.81	31.92	31.92	-0.93%	137,400
Jan 10, 2025	32.58	32.58	32.01	32.22	32.22	-1.10%	73,300
Jan 9, 2025	32.50	32.58	32.05	32.58	32.58	1.43%	175,510
Jan 8, 2025	32.06	32.22	31.92	32.12	32.12	-0.12%	1,484,244
Jan 7, 2025	32.28	32.48	32.02	32.16	32.16	-0.37%	790,300
Jan 6, 2025	32.02	32.52	32.02	32.28	32.28	0.62%	949,700
Jan 3, 2025	32.04	32.20	31.98	32.08	32.08	-0.31%	171,336
Jan 2, 2025	32.01	32.25	31.99	32.18	32.18	1.10%	148,200
Dec 31, 2024	31.51	31.97	31.51	31.83	31.83	0.76%	100,800
Dec 30, 2024	31.46	31.88	31.46	31.59	31.59	-0.63%	148,000
Dec 27, 2024	31.68	31.95	31.67	31.79	31.79	0.09%	107,626
Dec 24, 2024	31.72	31.84	31.72	31.76	31.76	-0.19%	20,400
Dec 23, 2024	31.55	31.89	31.55	31.82	31.82	0.41%	234,527
Dec 20, 2024	31.11	31.79	31.10	31.69	31.69	0.99%	255,900
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