Register to chat with like-minded investors on our interactive forums.
FILUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 5.96 | 0.180 | 3.14% | 5.79 | 6.05 | 5.73 | 11,114.00 |
| Jun 03 2024 | 5.78 | -0.030 | -0.48% | 5.82 | 5.95 | 5.76 | 2,749.00 |
| Jun 02 2024 | 5.81 | 0.020 | 0.31% | 5.80 | 5.87 | 5.72 | 8,651.00 |
| Jun 01 2024 | 5.79 | 0.050 | 0.93% | 5.73 | 5.81 | 5.71 | 662.00 |
| May 31 2024 | 5.74 | -0.070 | -1.25% | 5.80 | 5.85 | 5.65 | 3,599.00 |
| May 30 2024 | 5.81 | -0.140 | -2.33% | 5.80 | 5.91 | 5.65 | 5,405.00 |
| May 29 2024 | 5.95 | 0.00 | 0.00% | 5.95 | 5.95 | 5.95 | 0.00 |
| May 28 2024 | 5.95 | -0.150 | -2.42% | 6.13 | 6.13 | 5.84 | 13,305.00 |
| May 27 2024 | 6.10 | 0.240 | 4.11% | 5.86 | 6.24 | 5.85 | 3,131.00 |
| May 26 2024 | 5.86 | -0.150 | -2.51% | 6.03 | 6.04 | 5.83 | 1,688.00 |
| May 25 2024 | 6.01 | 0.190 | 3.19% | 5.82 | 6.03 | 5.82 | 5,367.00 |
| May 24 2024 | 5.82 | 0.030 | 0.47% | 5.79 | 5.89 | 5.66 | 31,381.00 |
| May 23 2024 | 5.80 | -0.330 | -5.37% | 6.14 | 6.23 | 5.52 | 12,460.00 |
| May 22 2024 | 6.12 | -0.110 | -1.73% | 6.21 | 6.29 | 5.97 | 6,476.00 |
| May 21 2024 | 6.23 | 0.070 | 1.19% | 6.16 | 6.33 | 6.08 | 18,026.00 |
| May 20 2024 | 6.16 | 0.600 | 10.84% | 5.54 | 6.20 | 5.50 | 20,985.00 |
| May 19 2024 | 5.56 | 0.200 | 3.76% | 5.84 | 5.96 | 5.49 | 7,832.00 |
| May 18 2024 | 5.36 | 0.00 | 0.00% | 5.36 | 5.36 | 5.36 | 0.00 |
| May 17 2024 | 5.36 | 0.00 | 0.00% | 5.36 | 5.36 | 5.36 | 0.00 |
| May 16 2024 | 5.36 | 0.00 | 0.00% | 5.36 | 5.36 | 5.36 | 0.00 |
| May 15 2024 | 5.36 | 0.00 | 0.00% | 5.36 | 5.36 | 5.36 | 0.00 |
| May 14 2024 | 5.36 | -0.250 | -4.49% | 5.60 | 5.63 | 5.32 | 7,502.00 |
| May 13 2024 | 5.61 | -0.010 | -0.17% | 5.64 | 5.72 | 5.38 | 15,613.00 |
| May 12 2024 | 5.62 | 0.00 | 0.06% | 5.63 | 5.71 | 5.57 | 1,278.00 |
| May 11 2024 | 5.61 | -0.330 | -5.56% | 5.64 | 5.69 | 5.55 | 3,996.00 |
| May 10 2024 | 5.94 | 0.00 | 0.00% | 5.94 | 5.94 | 5.94 | 0.00 |
| May 09 2024 | 5.94 | 0.160 | 2.84% | 5.71 | 5.94 | 5.70 | 5,924.00 |
| May 08 2024 | 5.78 | 0.00 | 0.00% | 5.78 | 5.78 | 5.78 | 0.00 |
| May 07 2024 | 5.78 | -0.270 | -4.43% | 6.05 | 6.12 | 5.78 | 19,244.00 |
| May 06 2024 | 6.05 | 0.00 | -0.07% | 6.16 | 6.42 | 6.04 | 8,868.00 |
| May 05 2024 | 6.05 | 0.00 | 0.00% | 6.05 | 6.05 | 6.05 | 0.00 |
| May 04 2024 | 6.05 | -0.010 | -0.10% | 6.05 | 6.21 | 6.02 | 3,834.00 |
| May 03 2024 | 6.06 | 0.320 | 5.61% | 5.93 | 6.14 | 5.85 | 4,379.00 |
| May 02 2024 | 5.74 | 0.00 | 0.00% | 5.74 | 5.74 | 5.74 | 0.00 |
| May 01 2024 | 5.74 | 0.090 | 1.63% | 5.64 | 5.78 | 5.23 | 9,880.00 |
| Apr 30 2024 | 5.64 | -0.280 | -4.78% | 5.91 | 6.00 | 5.45 | 8,790.00 |
| Apr 29 2024 | 5.93 | -0.010 | -0.24% | 5.93 | 6.00 | 5.75 | 11,925.00 |
| Apr 28 2024 | 5.94 | 0.00 | 0.00% | 5.94 | 5.94 | 5.94 | 0.00 |
| Apr 27 2024 | 5.94 | -0.080 | -1.29% | 6.00 | 6.03 | 5.68 | 12,703.00 |
| Apr 26 2024 | 6.02 | 0.020 | 0.39% | 6.00 | 6.11 | 5.84 | 3,314.00 |
| Apr 25 2024 | 6.00 | -0.050 | -0.83% | 6.07 | 6.11 | 5.87 | 13,223.00 |
| Apr 24 2024 | 6.05 | -0.350 | -5.49% | 6.41 | 6.54 | 6.01 | 7,143.00 |
| Apr 23 2024 | 6.40 | -0.190 | -2.85% | 6.61 | 6.65 | 6.35 | 6,430.00 |
| Apr 22 2024 | 6.59 | 0.110 | 1.65% | 6.50 | 6.72 | 6.42 | 8,915.00 |
| Apr 21 2024 | 6.48 | -0.180 | -2.71% | 6.63 | 6.77 | 6.38 | 6,973.00 |
| Apr 20 2024 | 6.66 | 0.480 | 7.79% | 6.15 | 6.67 | 6.10 | 2,758.00 |
| Apr 19 2024 | 6.18 | 0.180 | 2.95% | 5.95 | 6.27 | 5.55 | 29,864.00 |
| Apr 18 2024 | 6.00 | 0.130 | 2.30% | 5.83 | 6.05 | 5.73 | 7,444.00 |
| Apr 17 2024 | 5.87 | -0.220 | -3.59% | 6.04 | 6.10 | 5.62 | 15,084.00 |
| Apr 16 2024 | 6.08 | 0.080 | 1.33% | 5.96 | 6.13 | 5.72 | 10,218.00 |
| Apr 15 2024 | 6.00 | -0.170 | -2.70% | 6.11 | 6.54 | 5.69 | 11,406.00 |
| Apr 14 2024 | 6.17 | 0.470 | 8.25% | 5.72 | 6.23 | 5.49 | 30,504.00 |
| Apr 13 2024 | 5.70 | -0.940 | -14.17% | 6.60 | 6.72 | 5.00 | 48,834.00 |
| Apr 12 2024 | 6.64 | -1.42 | -17.57% | 8.08 | 8.23 | 5.76 | 101,085.00 |
| Apr 11 2024 | 8.06 | -0.440 | -5.19% | 8.47 | 8.61 | 7.98 | 19,013.00 |
| Apr 10 2024 | 8.50 | -0.160 | -1.81% | 8.63 | 8.72 | 8.21 | 54,917.00 |
| Apr 09 2024 | 8.66 | -0.660 | -7.07% | 9.33 | 9.33 | 8.60 | 22,785.00 |
| Apr 08 2024 | 9.32 | 0.480 | 5.40% | 8.81 | 9.35 | 8.67 | 7,550.00 |
| Apr 07 2024 | 8.84 | 0.220 | 2.57% | 8.58 | 8.88 | 8.58 | 101,310.00 |
| Apr 06 2024 | 8.62 | 0.200 | 2.41% | 8.36 | 8.67 | 8.36 | 3,047.00 |
| Apr 05 2024 | 8.41 | -0.230 | -2.63% | 8.62 | 8.63 | 8.10 | 10,659.00 |
| Apr 04 2024 | 8.64 | 0.220 | 2.58% | 8.40 | 8.81 | 8.21 | 6,254.00 |
| Apr 03 2024 | 8.42 | -0.190 | -2.15% | 8.54 | 8.78 | 8.27 | 19,174.00 |
| Apr 02 2024 | 8.61 | -0.780 | -8.32% | 9.36 | 9.36 | 8.50 | 8,839.00 |
| Apr 01 2024 | 9.39 | -0.560 | -5.65% | 9.99 | 10.47 | 9.05 | 29,734.00 |
| Mar 31 2024 | 9.95 | 0.280 | 2.88% | 9.43 | 9.99 | 9.43 | 6,330.00 |
| Mar 30 2024 | 9.67 | 0.00 | 0.00% | 9.67 | 9.67 | 9.67 | 0.00 |
| Mar 29 2024 | 9.67 | 0.370 | 4.01% | 9.30 | 10.24 | 9.23 | 18,195.00 |
| Mar 28 2024 | 9.30 | 0.170 | 1.85% | 9.12 | 9.37 | 8.98 | 13,723.00 |
| Mar 27 2024 | 9.13 | -0.320 | -3.37% | 9.43 | 9.62 | 8.93 | 12,596.00 |
| Mar 26 2024 | 9.45 | 0.100 | 1.09% | 9.38 | 9.72 | 9.20 | 11,011.00 |
| Mar 25 2024 | 9.35 | 0.420 | 4.70% | 8.87 | 9.51 | 8.86 | 15,356.00 |
| Mar 24 2024 | 8.93 | 0.270 | 3.07% | 8.71 | 8.98 | 8.54 | 11,752.00 |
| Mar 23 2024 | 8.66 | -0.010 | -0.09% | 8.88 | 8.94 | 8.65 | 22,832.00 |
| Mar 22 2024 | 8.67 | 0.030 | 0.33% | 9.00 | 9.26 | 8.44 | 15,369.00 |
| Mar 21 2024 | 8.64 | 0.00 | 0.00% | 8.64 | 8.64 | 8.64 | 0.00 |
| Mar 20 2024 | 8.64 | 0.610 | 7.60% | 8.05 | 2,910.00 | 7.69 | 30,396.00 |
| Mar 19 2024 | 8.03 | -0.840 | -9.48% | 8.90 | 8.92 | 7.87 | 24,190.00 |
| Mar 18 2024 | 8.87 | -0.310 | -3.39% | 9.09 | 9.63 | 8.64 | 18,849.00 |
| Mar 17 2024 | 9.19 | 0.400 | 4.61% | 8.86 | 9.34 | 8.30 | 44,031.00 |
| Mar 16 2024 | 8.78 | -1.03 | -10.48% | 9.82 | 9.84 | 8.65 | 37,476.00 |
| Mar 15 2024 | 9.81 | -0.810 | -7.61% | 10.55 | 10.60 | 8.91 | 55,638.00 |
| Mar 14 2024 | 10.62 | 0.00 | 0.00% | 10.62 | 10.62 | 10.62 | 0.00 |
| Mar 13 2024 | 10.62 | -0.250 | -2.31% | 10.88 | 11.14 | 10.28 | 24,420.00 |
| Mar 12 2024 | 10.87 | -0.290 | -2.56% | 11.11 | 11.11 | 10.00 | 31,166.00 |
| Mar 11 2024 | 11.15 | 0.510 | 4.77% | 10.64 | 11.35 | 10.00 | 36,895.00 |
| Mar 10 2024 | 10.65 | -0.380 | -3.48% | 11.13 | 11.27 | 10.31 | 48,267.00 |
| Mar 09 2024 | 11.03 | -0.390 | -3.44% | 11.40 | 11.83 | 10.90 | 17,684.00 |
| Mar 08 2024 | 11.42 | 1.49 | 14.99% | 9.94 | 11.79 | 9.64 | 83,861.00 |
| Mar 07 2024 | 9.93 | -0.100 | -1.01% | 10.04 | 10.30 | 9.56 | 51,106.00 |
