Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FILUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 5.82 | 0.030 | 0.52% | 5.79 | 5.89 | 5.65 | 9,840,720.00 |
| May 23 2024 | 5.79 | -0.310 | -5.08% | 6.11 | 6.24 | 5.50 | 20,725,788.00 |
| May 22 2024 | 6.10 | -0.130 | -2.09% | 6.22 | 6.31 | 5.96 | 9,612,112.00 |
| May 21 2024 | 6.23 | 0.060 | 0.97% | 6.16 | 6.36 | 6.05 | 15,712,120.00 |
| May 20 2024 | 6.17 | 0.620 | 11.17% | 5.56 | 6.20 | 5.48 | 19,691,662.00 |
| May 19 2024 | 5.55 | -0.300 | -5.13% | 5.85 | 5.96 | 5.48 | 8,930,107.00 |
| May 18 2024 | 5.85 | -0.030 | -0.51% | 5.88 | 5.99 | 5.80 | 5,587,702.00 |
| May 17 2024 | 5.88 | 0.130 | 2.26% | 5.75 | 5.99 | 5.68 | 8,405,381.00 |
| May 16 2024 | 5.75 | -0.050 | -0.86% | 5.79 | 5.92 | 5.62 | 10,642,749.00 |
| May 15 2024 | 5.80 | 0.450 | 8.41% | 5.34 | 5.84 | 5.28 | 10,113,089.00 |
| May 14 2024 | 5.35 | -0.250 | -4.46% | 5.59 | 5.62 | 5.32 | 8,360,527.00 |
| May 13 2024 | 5.60 | -0.010 | -0.18% | 5.60 | 5.71 | 5.37 | 9,454,440.00 |
| May 12 2024 | 5.61 | 0.010 | 0.18% | 5.61 | 5.70 | 5.56 | 3,742,324.00 |
| May 11 2024 | 5.60 | -0.020 | -0.36% | 5.62 | 5.69 | 5.54 | 5,366,581.00 |
| May 10 2024 | 5.62 | -0.290 | -4.91% | 5.92 | 5.98 | 5.56 | 10,250,697.00 |
| May 09 2024 | 5.91 | 0.190 | 3.32% | 5.72 | 5.94 | 5.68 | 7,635,206.00 |
| May 08 2024 | 5.72 | -0.070 | -1.21% | 5.79 | 5.82 | 5.61 | 9,031,648.00 |
| May 07 2024 | 5.79 | -0.250 | -4.14% | 6.04 | 6.13 | 5.77 | 9,902,565.00 |
| May 06 2024 | 6.04 | -0.130 | -2.11% | 6.15 | 6.42 | 6.01 | 12,734,133.00 |
| May 05 2024 | 6.17 | 0.110 | 1.82% | 6.06 | 6.30 | 5.95 | 9,182,667.00 |
| May 04 2024 | 6.06 | 0.010 | 0.17% | 6.05 | 6.21 | 5.99 | 8,595,077.00 |
| May 03 2024 | 6.05 | 0.110 | 1.85% | 5.93 | 6.14 | 5.83 | 8,892,104.00 |
| May 02 2024 | 5.94 | 0.220 | 3.85% | 5.71 | 6.03 | 5.54 | 10,393,325.00 |
| May 01 2024 | 5.72 | 0.080 | 1.42% | 5.62 | 5.78 | 5.20 | 16,600,238.00 |
| Apr 30 2024 | 5.64 | -0.290 | -4.89% | 5.91 | 6.00 | 5.43 | 16,049,722.00 |
| Apr 29 2024 | 5.93 | 0.030 | 0.51% | 5.92 | 5.99 | 5.72 | 18,839,830.00 |
| Apr 28 2024 | 5.90 | -0.030 | -0.51% | 5.92 | 6.13 | 5.86 | 7,833,149.00 |
| Apr 27 2024 | 5.93 | -0.080 | -1.33% | 6.01 | 6.02 | 5.67 | 11,609,558.00 |
| Apr 26 2024 | 6.01 | 0.010 | 0.17% | 5.99 | 6.12 | 5.83 | 9,988,646.00 |
| Apr 25 2024 | 6.00 | -0.050 | -0.83% | 6.05 | 6.12 | 5.83 | 7,640,334.00 |
| Apr 24 2024 | 6.05 | -0.340 | -5.32% | 6.41 | 6.54 | 5.98 | 15,300,267.00 |
| Apr 23 2024 | 6.39 | -0.180 | -2.74% | 6.56 | 6.66 | 6.33 | 9,418,894.00 |
| Apr 22 2024 | 6.57 | 0.100 | 1.55% | 6.48 | 6.73 | 6.41 | 7,833,507.00 |
| Apr 21 2024 | 6.47 | -0.170 | -2.56% | 6.64 | 6.76 | 6.33 | 11,679,169.00 |
| Apr 20 2024 | 6.64 | 0.480 | 7.79% | 6.14 | 6.70 | 6.06 | 11,131,799.00 |
| Apr 19 2024 | 6.16 | 0.160 | 2.67% | 6.00 | 6.29 | 5.53 | 19,862,372.00 |
| Apr 18 2024 | 6.00 | 0.160 | 2.74% | 5.84 | 6.06 | 5.71 | 13,100,953.00 |
| Apr 17 2024 | 5.84 | -0.230 | -3.79% | 6.07 | 6.11 | 5.60 | 16,261,734.00 |
| Apr 16 2024 | 6.07 | 0.060 | 1.00% | 5.97 | 6.13 | 5.70 | 20,675,914.00 |
| Apr 15 2024 | 6.01 | -0.170 | -2.75% | 6.10 | 6.54 | 5.67 | 26,887,387.00 |
| Apr 14 2024 | 6.18 | 0.450 | 7.85% | 5.71 | 6.25 | 5.46 | 38,841,006.00 |
| Apr 13 2024 | 5.73 | -0.870 | -13.18% | 6.59 | 6.74 | 5.00 | 57,545,699.00 |
| Apr 12 2024 | 6.60 | -1.45 | -18.01% | 8.05 | 8.23 | 5.16 | 43,369,559.00 |
| Apr 11 2024 | 8.05 | -0.440 | -5.18% | 8.46 | 8.61 | 7.96 | 15,295,380.00 |
| Apr 10 2024 | 8.49 | -0.170 | -1.96% | 8.66 | 8.72 | 8.18 | 16,391,062.00 |
| Apr 09 2024 | 8.66 | -0.660 | -7.08% | 9.32 | 9.34 | 8.60 | 15,249,816.00 |
| Apr 08 2024 | 9.32 | 0.490 | 5.55% | 8.81 | 9.35 | 8.66 | 11,789,108.00 |
| Apr 07 2024 | 8.83 | 0.240 | 2.79% | 8.58 | 8.90 | 8.56 | 7,716,820.00 |
| Apr 06 2024 | 8.59 | 0.190 | 2.26% | 8.38 | 8.68 | 8.34 | 6,152,167.00 |
| Apr 05 2024 | 8.40 | -0.220 | -2.55% | 8.64 | 8.66 | 8.09 | 12,165,585.00 |
| Apr 04 2024 | 8.62 | 0.160 | 1.89% | 8.43 | 9.00 | 8.21 | 13,718,007.00 |
| Apr 03 2024 | 8.46 | -0.130 | -1.51% | 8.59 | 8.79 | 8.25 | 17,480,965.00 |
| Apr 02 2024 | 8.59 | -0.820 | -8.71% | 9.38 | 9.38 | 8.46 | 22,457,588.00 |
| Apr 01 2024 | 9.41 | -0.550 | -5.52% | 9.99 | 10.41 | 9.03 | 25,749,644.00 |
| Mar 31 2024 | 9.96 | 0.520 | 5.51% | 9.43 | 9.99 | 9.40 | 9,259,540.00 |
| Mar 30 2024 | 9.44 | -0.240 | -2.48% | 9.61 | 9.96 | 9.40 | 14,349,679.00 |
| Mar 29 2024 | 9.68 | 0.380 | 4.09% | 9.29 | 10.25 | 9.20 | 28,899,746.00 |
| Mar 28 2024 | 9.30 | 0.210 | 2.31% | 9.12 | 9.38 | 8.97 | 11,686,120.00 |
| Mar 27 2024 | 9.09 | -0.320 | -3.40% | 9.46 | 9.63 | 8.90 | 19,542,887.00 |
| Mar 26 2024 | 9.41 | 0.080 | 0.86% | 9.35 | 9.76 | 9.18 | 21,419,521.00 |
| Mar 25 2024 | 9.33 | 0.400 | 4.48% | 8.88 | 9.54 | 8.82 | 29,987,213.00 |
| Mar 24 2024 | 8.93 | 0.260 | 3.00% | 8.63 | 8.98 | 8.52 | 11,074,026.00 |
| Mar 23 2024 | 8.67 | 0.030 | 0.35% | 8.69 | 8.96 | 8.49 | 13,986,457.00 |
| Mar 22 2024 | 8.64 | -0.400 | -4.42% | 9.03 | 9.28 | 8.40 | 21,897,602.00 |
| Mar 21 2024 | 9.04 | 0.400 | 4.63% | 8.59 | 9.30 | 8.56 | 25,971,791.00 |
| Mar 20 2024 | 8.64 | 0.610 | 7.60% | 8.04 | 8.74 | 7.68 | 25,376,472.00 |
| Mar 19 2024 | 8.03 | -0.850 | -9.57% | 8.89 | 8.97 | 7.86 | 28,155,420.00 |
| Mar 18 2024 | 8.88 | -0.300 | -3.27% | 9.14 | 9.77 | 8.61 | 22,537,487.00 |
| Mar 17 2024 | 9.18 | 0.360 | 4.08% | 8.85 | 9.36 | 8.29 | 23,595,255.00 |
| Mar 16 2024 | 8.82 | -0.870 | -8.98% | 9.73 | 9.89 | 8.62 | 22,829,909.00 |
| Mar 15 2024 | 9.69 | -0.870 | -8.24% | 10.52 | 10.63 | 8.90 | 40,789,372.00 |
| Mar 14 2024 | 10.56 | -0.090 | -0.85% | 10.63 | 10.76 | 9.85 | 17,685,833.00 |
| Mar 13 2024 | 10.65 | -0.230 | -2.11% | 10.90 | 11.18 | 10.27 | 21,420,819.00 |
| Mar 12 2024 | 10.88 | -0.330 | -2.94% | 11.12 | 11.20 | 10.00 | 25,280,368.00 |
| Mar 11 2024 | 11.21 | 0.550 | 5.16% | 10.65 | 11.38 | 10.00 | 72,710,228.00 |
| Mar 10 2024 | 10.66 | -0.380 | -3.44% | 11.04 | 11.30 | 10.30 | 22,416,950.00 |
| Mar 09 2024 | 11.04 | -0.430 | -3.75% | 11.51 | 11.85 | 10.90 | 18,343,178.00 |
| Mar 08 2024 | 11.47 | 1.53 | 15.39% | 9.98 | 11.79 | 9.65 | 45,560,890.00 |
| Mar 07 2024 | 9.94 | -0.130 | -1.29% | 10.03 | 10.30 | 9.49 | 25,232,710.00 |
| Mar 06 2024 | 10.07 | 1.14 | 12.77% | 8.85 | 10.24 | 8.49 | 36,380,296.00 |
| Mar 05 2024 | 8.93 | -1.12 | -11.14% | 10.03 | 10.50 | 7.50 | 51,735,971.00 |
| Mar 04 2024 | 10.05 | -0.450 | -4.29% | 10.52 | 10.82 | 8.99 | 40,248,785.00 |
| Mar 03 2024 | 10.50 | 1.15 | 12.30% | 9.25 | 10.88 | 8.61 | 60,803,489.00 |
| Mar 02 2024 | 9.35 | 1.12 | 13.61% | 8.18 | 9.50 | 8.08 | 53,454,461.00 |
| Mar 01 2024 | 8.23 | 0.070 | 0.86% | 8.12 | 8.50 | 7.94 | 23,629,793.00 |
| Feb 29 2024 | 8.16 | 0.460 | 5.97% | 7.66 | 8.88 | 7.55 | 49,428,500.00 |
| Feb 28 2024 | 7.70 | 0.040 | 0.52% | 7.67 | 8.17 | 6.71 | 43,449,091.00 |
| Feb 27 2024 | 7.66 | -0.440 | -5.43% | 8.13 | 8.32 | 7.45 | 26,642,621.00 |
| Feb 26 2024 | 8.10 | -0.040 | -0.49% | 8.10 | 8.33 | 7.81 | 22,695,414.00 |
| Feb 25 2024 | 8.14 | 0.060 | 0.74% | 8.09 | 8.62 | 7.96 | 31,397,269.00 |
| Feb 24 2024 | 8.08 | 0.060 | 0.75% | 8.08 | 8.24 | 7.70 | 22,081,397.00 |
