Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FILUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 5.51 | 0.00 | 0.00% | 5.51 | 5.51 | 5.51 | 0.00 |
| May 19 2024 | 5.51 | 0.00 | 0.00% | 5.51 | 5.51 | 5.51 | 0.00 |
| May 18 2024 | 5.51 | 0.00 | 0.00% | 5.51 | 5.51 | 5.51 | 0.00 |
| May 17 2024 | 5.51 | 0.00 | 0.00% | 5.51 | 5.51 | 5.51 | 0.00 |
| May 16 2024 | 5.51 | 0.00 | 0.00% | 5.51 | 5.51 | 5.51 | 0.00 |
| May 15 2024 | 5.51 | 0.00 | 0.00% | 5.51 | 5.51 | 5.51 | 0.00 |
| May 14 2024 | 5.51 | 0.00 | 0.00% | 5.51 | 5.51 | 5.51 | 0.00 |
| May 13 2024 | 5.51 | -0.160 | -2.87% | 5.51 | 5.51 | 5.51 | 15.00 |
| May 12 2024 | 5.67 | 0.00 | 0.00% | 5.67 | 5.67 | 5.67 | 0.00 |
| May 11 2024 | 5.67 | 0.00 | 0.00% | 5.67 | 5.67 | 5.67 | 0.00 |
| May 10 2024 | 5.67 | 0.170 | 3.15% | 5.67 | 5.67 | 5.67 | 53.00 |
| May 09 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 0.00 |
| May 08 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 0.00 |
| May 07 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 0.00 |
| May 06 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 0.00 |
| May 05 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 0.00 |
| May 04 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 0.00 |
| May 03 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 0.00 |
| May 02 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 0.00 |
| May 01 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 0.00 |
| Apr 30 2024 | 5.50 | -0.500 | -8.33% | 5.50 | 5.50 | 5.50 | 3.00 |
| Apr 29 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0.00 |
| Apr 28 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0.00 |
| Apr 27 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0.00 |
| Apr 26 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0.00 |
| Apr 25 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0.00 |
| Apr 24 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0.00 |
| Apr 23 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0.00 |
| Apr 22 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0.00 |
| Apr 21 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0.00 |
| Apr 20 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0.00 |
| Apr 19 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0.00 |
| Apr 18 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0.00 |
| Apr 17 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 5,886.00 |
| Apr 16 2024 | 6.00 | 0.900 | 17.65% | 6.00 | 6.00 | 6.00 | 11.00 |
| Apr 15 2024 | 5.10 | 0.00 | 0.00% | 5.10 | 5.10 | 5.10 | 0.00 |
| Apr 14 2024 | 5.10 | 0.00 | 0.00% | 5.10 | 5.10 | 5.10 | 0.00 |
| Apr 13 2024 | 5.10 | -3.30 | -39.29% | 6.55 | 6.55 | 5.10 | 8.00 |
| Apr 12 2024 | 8.40 | 0.00 | 0.00% | 8.40 | 8.40 | 8.40 | 0.00 |
| Apr 11 2024 | 8.40 | -1.05 | -11.11% | 8.40 | 8.40 | 8.40 | 41.00 |
| Apr 10 2024 | 9.45 | 0.00 | 0.00% | 9.45 | 9.45 | 9.45 | 0.00 |
| Apr 09 2024 | 9.45 | 0.00 | 0.00% | 9.45 | 9.45 | 9.45 | 0.00 |
| Apr 08 2024 | 9.45 | 0.00 | 0.00% | 9.45 | 9.45 | 9.45 | 0.00 |
| Apr 07 2024 | 9.45 | 0.00 | 0.00% | 9.45 | 9.45 | 9.45 | 0.00 |
| Apr 06 2024 | 9.45 | 0.00 | 0.00% | 9.45 | 9.45 | 9.45 | 0.00 |
| Apr 05 2024 | 9.45 | 0.00 | 0.00% | 9.45 | 9.45 | 9.45 | 0.00 |
| Apr 04 2024 | 9.45 | 0.00 | 0.00% | 9.45 | 9.45 | 9.45 | 0.00 |
| Apr 03 2024 | 9.45 | 0.00 | 0.00% | 9.45 | 9.45 | 9.45 | 0.00 |
| Apr 02 2024 | 9.45 | 0.00 | 0.00% | 9.45 | 9.45 | 9.45 | 0.00 |
| Apr 01 2024 | 9.45 | 0.00 | 0.00% | 9.45 | 9.45 | 9.45 | 0.00 |
| Mar 31 2024 | 9.45 | 0.00 | 0.00% | 9.45 | 9.45 | 9.45 | 0.00 |
| Mar 30 2024 | 9.45 | 0.00 | 0.00% | 9.45 | 9.45 | 9.45 | 0.00 |
| Mar 29 2024 | 9.45 | 0.00 | 0.00% | 9.45 | 9.45 | 9.45 | 0.00 |
| Mar 28 2024 | 9.45 | 0.00 | 0.00% | 9.45 | 9.45 | 9.45 | 0.00 |
| Mar 27 2024 | 9.45 | 0.00 | 0.00% | 9.45 | 9.45 | 9.45 | 0.00 |
| Mar 26 2024 | 9.45 | 0.00 | 0.00% | 9.45 | 9.45 | 9.45 | 0.00 |
| Mar 25 2024 | 9.45 | 0.850 | 9.88% | 9.45 | 9.45 | 9.45 | 89.00 |
| Mar 24 2024 | 8.60 | 0.00 | 0.00% | 8.60 | 8.60 | 8.60 | 0.00 |
| Mar 23 2024 | 8.60 | 0.00 | 0.00% | 8.60 | 8.60 | 8.60 | 0.00 |
| Mar 22 2024 | 8.60 | 0.00 | 0.00% | 8.60 | 8.60 | 8.60 | 0.00 |
| Mar 21 2024 | 8.60 | 0.00 | 0.00% | 8.60 | 8.60 | 8.60 | 0.00 |
| Mar 20 2024 | 8.60 | 0.700 | 8.86% | 8.60 | 8.60 | 8.60 | 375.00 |
| Mar 19 2024 | 7.90 | -0.870 | -9.92% | 8.25 | 8.25 | 7.90 | 16.00 |
| Mar 18 2024 | 8.77 | -0.640 | -6.82% | 8.77 | 8.77 | 8.77 | 80.00 |
| Mar 17 2024 | 9.41 | 0.00 | 0.00% | 9.41 | 9.41 | 9.41 | 0.00 |
| Mar 16 2024 | 9.41 | 0.00 | 0.00% | 9.41 | 9.41 | 9.41 | 0.00 |
| Mar 15 2024 | 9.41 | -1.29 | -12.04% | 9.74 | 9.74 | 9.41 | 1,232.00 |
| Mar 14 2024 | 10.70 | 0.160 | 1.52% | 10.70 | 10.70 | 10.70 | 375.00 |
| Mar 13 2024 | 10.54 | 0.00 | 0.00% | 10.54 | 10.54 | 10.54 | 0.00 |
| Mar 12 2024 | 10.54 | 0.240 | 2.33% | 11.00 | 11.00 | 10.10 | 159.00 |
| Mar 11 2024 | 10.30 | -0.970 | -8.63% | 10.30 | 10.30 | 10.30 | 15.00 |
| Mar 10 2024 | 11.27 | 0.00 | 0.00% | 11.27 | 11.27 | 11.27 | 0.00 |
| Mar 09 2024 | 11.27 | -0.280 | -2.40% | 11.27 | 11.27 | 11.27 | 50.00 |
| Mar 08 2024 | 11.55 | 2.75 | 31.25% | 10.11 | 11.55 | 10.11 | 45.00 |
| Mar 07 2024 | 8.80 | 0.00 | 0.00% | 8.80 | 8.80 | 8.80 | 0.00 |
| Mar 06 2024 | 8.80 | -0.300 | -3.30% | 8.80 | 8.80 | 8.80 | 11.00 |
| Mar 05 2024 | 9.10 | -0.900 | -9.00% | 10.40 | 10.40 | 9.10 | 109.00 |
| Mar 04 2024 | 10.00 | 0.00 | 0.00% | 10.00 | 10.00 | 10.00 | 0.00 |
| Mar 03 2024 | 10.00 | 0.660 | 7.09% | 9.60 | 10.00 | 9.60 | 201.00 |
| Mar 02 2024 | 9.34 | 0.640 | 7.33% | 9.34 | 9.34 | 9.34 | 21.00 |
| Mar 01 2024 | 8.70 | 0.00 | 0.00% | 8.70 | 8.70 | 8.70 | 0.00 |
| Feb 29 2024 | 8.70 | 0.460 | 5.61% | 7.70 | 8.70 | 7.70 | 114.00 |
| Feb 28 2024 | 8.24 | 0.00 | 0.00% | 8.24 | 8.24 | 8.24 | 0.00 |
| Feb 27 2024 | 8.24 | 0.00 | 0.00% | 8.24 | 8.24 | 8.24 | 0.00 |
| Feb 26 2024 | 8.24 | 0.240 | 2.97% | 8.24 | 8.24 | 8.24 | 19.00 |
| Feb 25 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0.00 |
| Feb 24 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0.00 |
| Feb 23 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0.00 |
| Feb 22 2024 | 8.00 | 1.10 | 15.94% | 8.00 | 8.00 | 8.00 | 1,176.00 |
| Feb 20 2024 | 6.90 | 0.00 | 0.00% | 6.90 | 6.90 | 6.90 | 0.00 |
