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 |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 4.76 | 0.060 | 1.28% | 4.71 | 4.80 | 4.50 | 468,501.00 |
| Jul 20 2024 | 4.70 | 0.060 | 1.29% | 4.65 | 4.79 | 4.58 | 569,770.00 |
| Jul 19 2024 | 4.64 | 0.260 | 5.94% | 4.40 | 4.79 | 4.29 | 712,091.00 |
| Jul 18 2024 | 4.38 | -0.170 | -3.74% | 4.57 | 4.66 | 4.31 | 531,729.00 |
| Jul 17 2024 | 4.55 | 0.010 | 0.22% | 4.54 | 4.84 | 4.49 | 1,138,203.00 |
| Jul 16 2024 | 4.54 | 0.090 | 2.02% | 4.45 | 4.63 | 4.24 | 835,440.00 |
| Jul 15 2024 | 4.45 | 0.170 | 3.97% | 4.28 | 4.46 | 4.21 | 854,870.00 |
| Jul 14 2024 | 4.28 | 0.010 | 0.23% | 4.28 | 4.35 | 4.19 | 399,571.00 |
| Jul 13 2024 | 4.27 | 0.150 | 3.64% | 4.12 | 4.42 | 4.09 | 1,021,292.00 |
| Jul 12 2024 | 4.12 | 0.050 | 1.23% | 4.08 | 4.15 | 3.96 | 1,257,467.00 |
| Jul 11 2024 | 4.07 | 0.090 | 2.26% | 3.97 | 4.31 | 3.94 | 2,715,205.00 |
| Jul 10 2024 | 3.98 | 0.070 | 1.79% | 3.90 | 4.00 | 3.82 | 863,766.00 |
| Jul 09 2024 | 3.91 | 0.080 | 2.09% | 3.82 | 3.96 | 3.75 | 914,712.00 |
| Jul 08 2024 | 3.83 | 0.210 | 5.80% | 3.64 | 3.94 | 3.45 | 1,701,821.00 |
| Jul 07 2024 | 3.62 | -0.340 | -8.59% | 3.97 | 3.97 | 3.62 | 627,775.00 |
| Jul 06 2024 | 3.96 | 0.400 | 11.24% | 3.57 | 4.02 | 3.50 | 998,255.00 |
| Jul 05 2024 | 3.56 | -0.240 | -6.32% | 3.72 | 3.78 | 3.25 | 2,065,212.00 |
| Jul 04 2024 | 3.80 | -0.290 | -7.09% | 4.27 | 4.27 | 3.77 | 1,322,801.00 |
| Jul 03 2024 | 4.09 | -0.320 | -7.26% | 4.41 | 4.50 | 4.04 | 487,862.00 |
| Jul 02 2024 | 4.41 | 0.090 | 2.08% | 4.32 | 4.48 | 4.30 | 235,585.00 |
| Jul 01 2024 | 4.32 | -0.150 | -3.36% | 4.50 | 4.55 | 4.32 | 457,264.00 |
| Jun 30 2024 | 4.47 | 0.140 | 3.23% | 4.34 | 4.49 | 4.29 | 242,885.00 |
| Jun 29 2024 | 4.33 | -0.050 | -1.14% | 4.37 | 4.44 | 4.32 | 395,145.00 |
| Jun 28 2024 | 4.38 | -0.120 | -2.67% | 4.50 | 4.57 | 4.38 | 670,925.00 |
| Jun 27 2024 | 4.50 | 0.110 | 2.51% | 4.38 | 4.55 | 4.28 | 907,936.00 |
| Jun 26 2024 | 4.39 | -0.050 | -1.13% | 4.44 | 4.50 | 4.30 | 952,933.00 |
| Jun 25 2024 | 4.44 | 0.040 | 0.91% | 4.39 | 4.52 | 4.36 | 484,683.00 |
| Jun 24 2024 | 4.40 | 0.110 | 2.56% | 4.29 | 4.41 | 4.00 | 1,051,912.00 |
| Jun 23 2024 | 4.29 | -0.100 | -2.28% | 4.37 | 4.47 | 4.22 | 564,390.00 |
| Jun 22 2024 | 4.39 | -0.010 | -0.23% | 4.39 | 4.44 | 4.34 | 239,311.00 |
| Jun 21 2024 | 4.40 | -0.020 | -0.45% | 4.41 | 4.53 | 4.25 | 630,967.00 |
| Jun 20 2024 | 4.42 | -0.010 | -0.23% | 4.42 | 4.69 | 4.30 | 825,458.00 |
| Jun 19 2024 | 4.43 | 0.090 | 2.07% | 4.35 | 4.60 | 4.29 | 915,062.00 |
| Jun 18 2024 | 4.34 | -0.590 | -11.97% | 4.93 | 4.94 | 4.05 | 2,093,654.00 |
| Jun 17 2024 | 4.93 | -0.300 | -5.74% | 5.24 | 5.27 | 4.71 | 1,174,494.00 |
| Jun 16 2024 | 5.23 | 0.00 | 0.00% | 5.21 | 5.29 | 5.12 | 433,717.00 |
| Jun 15 2024 | 5.23 | 0.140 | 2.75% | 5.09 | 5.36 | 5.07 | 541,042.00 |
| Jun 14 2024 | 5.09 | -0.300 | -5.57% | 5.40 | 5.47 | 4.94 | 1,018,706.00 |
| Jun 13 2024 | 5.39 | -0.250 | -4.43% | 5.64 | 6.15 | 5.29 | 1,055,312.00 |
| Jun 12 2024 | 5.64 | 0.250 | 4.64% | 5.37 | 5.75 | 5.22 | 1,050,719.00 |
| Jun 11 2024 | 5.39 | -0.400 | -6.91% | 5.79 | 5.81 | 5.28 | 1,075,842.00 |
| Jun 10 2024 | 5.79 | -0.330 | -5.39% | 6.12 | 6.15 | 5.72 | 1,473,865.00 |
| Jun 09 2024 | 6.12 | 0.070 | 1.16% | 6.06 | 6.37 | 5.51 | 980,959.00 |
| Jun 08 2024 | 6.05 | -0.080 | -1.31% | 6.08 | 6.82 | 5.86 | 3,068,489.00 |
| Jun 07 2024 | 6.13 | 0.180 | 3.03% | 5.95 | 6.74 | 5.72 | 2,826,578.00 |
| Jun 06 2024 | 5.95 | -0.120 | -1.98% | 6.07 | 6.09 | 5.84 | 817,612.00 |
| Jun 05 2024 | 6.07 | 0.110 | 1.85% | 5.96 | 6.10 | 5.94 | 1,432,419.00 |
| Jun 04 2024 | 5.96 | 0.180 | 3.11% | 5.79 | 6.05 | 5.71 | 1,234,072.00 |
| Jun 03 2024 | 5.78 | -0.030 | -0.52% | 5.81 | 5.96 | 5.74 | 929,480.00 |
| Jun 02 2024 | 5.81 | 0.020 | 0.35% | 5.79 | 5.86 | 5.69 | 379,264.00 |
| Jun 01 2024 | 5.79 | 0.040 | 0.70% | 5.74 | 5.81 | 5.70 | 285,078.00 |
| May 31 2024 | 5.75 | -0.050 | -0.86% | 5.80 | 5.85 | 5.64 | 487,984.00 |
| May 30 2024 | 5.80 | 0.030 | 0.52% | 5.78 | 5.93 | 5.63 | 979,825.00 |
| May 29 2024 | 5.77 | -0.170 | -2.86% | 5.94 | 6.06 | 5.75 | 804,020.00 |
| May 28 2024 | 5.94 | -0.170 | -2.78% | 6.11 | 6.12 | 5.83 | 754,952.00 |
| May 27 2024 | 6.11 | 0.260 | 4.44% | 5.85 | 6.24 | 5.84 | 353,741.00 |
| May 26 2024 | 5.85 | -0.140 | -2.34% | 6.00 | 6.04 | 5.81 | 371,746.00 |
| May 25 2024 | 5.99 | 0.170 | 2.92% | 5.82 | 6.04 | 5.81 | 404,967.00 |
| May 24 2024 | 5.82 | 0.030 | 0.52% | 5.78 | 5.89 | 5.65 | 637,329.00 |
| May 23 2024 | 5.79 | -0.300 | -4.93% | 6.12 | 6.23 | 5.50 | 918,404.00 |
| May 22 2024 | 6.09 | -0.150 | -2.40% | 6.22 | 6.30 | 5.96 | 777,126.00 |
| May 21 2024 | 6.24 | 0.070 | 1.13% | 6.16 | 6.35 | 6.05 | 1,261,552.00 |
| May 20 2024 | 6.17 | 0.620 | 11.17% | 5.55 | 6.20 | 5.48 | 1,362,560.00 |
| May 19 2024 | 5.55 | -0.300 | -5.13% | 5.84 | 5.96 | 5.49 | 728,327.00 |
| May 18 2024 | 5.85 | -0.040 | -0.68% | 5.89 | 5.99 | 5.81 | 524,419.00 |
| May 17 2024 | 5.89 | 0.140 | 2.43% | 5.75 | 5.99 | 5.44 | 537,881.00 |
| May 16 2024 | 5.75 | -0.050 | -0.86% | 5.79 | 5.92 | 5.62 | 874,222.00 |
| May 15 2024 | 5.80 | 0.460 | 8.61% | 5.36 | 5.85 | 5.28 | 786,098.00 |
| May 14 2024 | 5.34 | -0.260 | -4.64% | 5.59 | 5.62 | 5.21 | 562,585.00 |
| May 13 2024 | 5.60 | -0.010 | -0.18% | 5.51 | 5.73 | 5.37 | 816,652.00 |
| May 12 2024 | 5.61 | 0.00 | 0.00% | 5.61 | 5.69 | 5.56 | 304,685.00 |
| May 11 2024 | 5.61 | -0.010 | -0.18% | 5.62 | 5.69 | 5.54 | 372,283.00 |
| May 10 2024 | 5.62 | -0.290 | -4.91% | 5.91 | 5.97 | 5.56 | 868,527.00 |
| May 09 2024 | 5.91 | 0.190 | 3.32% | 5.71 | 5.93 | 5.68 | 563,059.00 |
| May 08 2024 | 5.72 | -0.070 | -1.21% | 5.79 | 5.82 | 5.55 | 836,830.00 |
| May 07 2024 | 5.79 | -0.250 | -4.14% | 6.04 | 6.13 | 5.77 | 956,579.00 |
| May 06 2024 | 6.04 | -0.120 | -1.95% | 6.14 | 6.42 | 6.02 | 729,393.00 |
| May 05 2024 | 6.16 | 0.100 | 1.65% | 6.06 | 6.30 | 5.95 | 567,614.00 |
| May 04 2024 | 6.06 | 0.010 | 0.17% | 6.05 | 6.21 | 5.98 | 570,546.00 |
| May 03 2024 | 6.05 | 0.100 | 1.68% | 5.93 | 6.14 | 5.83 | 1,018,796.00 |
| May 02 2024 | 5.95 | 0.230 | 4.02% | 5.71 | 6.03 | 5.54 | 1,216,418.00 |
| May 01 2024 | 5.72 | 0.080 | 1.42% | 5.62 | 5.78 | 5.20 | 1,391,168.00 |
| Apr 30 2024 | 5.64 | -0.280 | -4.73% | 5.91 | 6.00 | 5.43 | 1,383,309.00 |
| Apr 29 2024 | 5.92 | 0.020 | 0.34% | 6.06 | 6.06 | 5.72 | 1,960,731.00 |
| Apr 28 2024 | 5.90 | -0.030 | -0.51% | 5.92 | 6.12 | 5.86 | 928,234.00 |
| Apr 27 2024 | 5.93 | -0.080 | -1.33% | 6.00 | 6.02 | 5.66 | 710,029.00 |
| Apr 26 2024 | 6.01 | 0.010 | 0.17% | 5.96 | 6.11 | 5.83 | 634,856.00 |
| Apr 25 2024 | 6.00 | -0.040 | -0.66% | 6.04 | 6.11 | 5.82 | 1,118,886.00 |
| Apr 24 2024 | 6.04 | -0.340 | -5.33% | 6.41 | 6.53 | 5.97 | 1,922,345.00 |
| Apr 23 2024 | 6.38 | -0.200 | -3.04% | 6.57 | 6.67 | 6.32 | 1,769,697.00 |
