Filo Corporation () (FLMMF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -1.7825311943 | 22.44 | 22.44 | 21.95 | 747558 | 22.30562642 | CS |
| 4 | -0.09 | -0.40668775418 | 22.13 | 22.58 | 20.73 | 320412 | 22.3156207 | CS |
| 12 | -1.592 | -6.73662830061 | 23.632 | 23.71 | 20.73 | 131123 | 22.5726955 | CS |
| 26 | 1.4 | 6.78294573643 | 20.64 | 24.5 | 20.14 | 102357 | 22.79888179 | CS |
| 52 | 4.72 | 27.2517321016 | 17.32 | 24.5 | 14.37 | 65598 | 21.69218081 | CS |
| 156 | 10.64 | 93.3333333333 | 11.4 | 24.5 | 10.21 | 32854 | 19.57960634 | CS |
| 260 | 20.5796 | 1409.17556834 | 1.4604 | 24.5 | 0.7712 | 27547 | 16.75918445 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736893380 | 22.04 | -0.08 | -0.36 | 22.15 | 22.1725 | 22.04 | 114467 |
| 1736806800 | 22.12 | -0.18 | -0.81 | 22.12 | 22.12 | 22.12 | 392 |
| 1736548140 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1736375340 | 22.3 | -0.12 | -0.54 | 21.95 | 22.305 | 21.95 | 2136543 |
| 1736288940 | 22.42 | -0.14 | -0.62 | 22.44 | 22.44 | 22.3488 | 105740 |
| 1736202360 | 22.56 | 0.37 | 1.67 | 22.58 | 22.58 | 22.4965 | 3551 |
| 1735942980 | 22.19 | -0.17 | -0.76 | 22.28 | 22.28 | 22.17 | 922 |
| 1735856700 | 22.36 | 0.31 | 1.38 | 22.01 | 22.36 | 22.01 | 2143616 |
| 1735683960 | 22.055 | -0.17 | -0.76 | 20.74 | 22.055 | 20.74 | 9894 |
| 1735597740 | 22.225 | 0.17 | 0.75 | 22.03 | 22.225 | 21.8865 | 82654 |
| 1735338000 | 22.06 | 0.01 | 0.05 | 20.73 | 22.11 | 20.73 | 77628 |
| 1735252020 | 22.05 | -0.12 | -0.52 | 22.05 | 22.05 | 21.9484 | 3080 |
| 1735078800 | 22.165 | 0 | 0.00 | 22.165 | 22.165 | 22.165 | 0 |
| 1734992400 | 22.165 | 0.16 | 0.75 | 22.165 | 22.165 | 22.165 | 182962 |
| 1734733200 | 22 | 0.2 | 0.92 | 21.9 | 22.105 | 21.9 | 10678 |
| 1734646800 | 21.8 | -0.35 | -1.58 | 21.98 | 21.98 | 21.8 | 10807 |
| 1734560940 | 22.15 | -0.01 | -0.05 | 22.15 | 22.17 | 22.15 | 37062 |
| 1734474360 | 22.16 | -0.14 | -0.63 | 22.13 | 22.16 | 22.13 | 652 |
| 1734388140 | 22.3 | -0.12 | -0.54 | 22.42 | 22.42 | 22.3 | 206043 |
| 1734128940 | 22.42 | -0.05 | -0.22 | 21.83 | 22.42 | 21.83 | 29105 |
| 1734042480 | 22.47 | -0.17 | -0.75 | 22.58 | 22.58 | 22.47 | 31636 |
| 1733955900 | 22.64 | 0 | 0.00 | 22.685 | 22.69 | 22.64 | 15511 |
| 1733869200 | 22.64 | -0.27 | -1.19 | 22.6534 | 22.666 | 22.64 | 5759 |
| 1733782800 | 22.912 | 0 | 0.00 | 22.912 | 22.912 | 22.912 | 0 |
| 1733523600 | 22.912 | -0.2 | -0.88 | 22.912 | 22.912 | 22.912 | 2197 |
| 1733437500 | 23.116 | 0.07 | 0.29 | 23.116 | 23.116 | 23.116 | 4745 |
| 1733350980 | 23.05 | -0.04 | -0.18 | 23.09 | 23.09 | 23.05 | 16021 |
| 1733264700 | 23.092 | 0.1 | 0.44 | 23 | 23.092 | 23 | 7894 |
| 1733178180 | 22.99 | -0.06 | -0.26 | 23 | 23 | 22.95 | 5876 |
| 1732918200 | 23.05 | 0.03 | 0.13 | 23.03 | 23.05 | 23.03 | 3464 |
| 1732746540 | 23.02 | 0.12 | 0.52 | 22.96 | 23.02 | 22.95 | 1595 |
| 1732660140 | 22.9 | -0.4 | -1.70 | 23.02 | 23.02 | 22.9 | 8837 |
| 1732573560 | 23.295 | 0.01 | 0.02 | 23.35 | 23.36 | 23.18 | 109702 |
| 1732314000 | 23.2895 | -0.13 | -0.56 | 23.32 | 23.32 | 23.2895 | 206094 |
| 1732227900 | 23.42 | -0.02 | -0.07 | 23.4 | 23.49 | 23.39 | 19906 |
| 1732141740 | 23.4375 | 0.1 | 0.42 | 23.45 | 23.455 | 23.4301 | 20459 |
| 1732054800 | 23.34 | 0.15 | 0.65 | 23.36 | 23.36 | 23.34 | 6161 |
| 1731968640 | 23.19 | 0.35 | 1.53 | 22.97 | 23.19 | 22.97 | 188880 |
| 1731709260 | 22.84 | -0.01 | -0.04 | 22.82 | 22.865 | 22.81 | 43442 |
| 1731622800 | 22.85 | 0.1 | 0.44 | 22.7 | 22.97 | 22.656 | 22104 |
| 1731536760 | 22.75 | -0.09 | -0.39 | 22.8172 | 22.8172 | 22.75 | 146253 |
| 1731450480 | 22.84 | -0.38 | -1.64 | 22.96 | 23.02 | 22.84 | 30244 |
| 1731363600 | 23.22 | -0.05 | -0.21 | 23.217 | 23.22 | 23.217 | 17263 |
| 1731104400 | 23.27 | -0.42 | -1.77 | 23.176 | 23.27 | 23.176 | 13302 |
| 1731018540 | 23.69 | 0.52 | 2.24 | 23.61 | 23.69 | 23.5901 | 12998 |
| 1730931600 | 23.17 | -0.06 | -0.26 | 22.944 | 23.2 | 22.944 | 121746 |
| 1730845680 | 23.23 | 0.09 | 0.39 | 23.2 | 23.3 | 23.2 | 21589 |
| 1730759160 | 23.139 | 0.02 | 0.10 | 23.12 | 23.139 | 23.12 | 6285 |
| 1730496420 | 23.115 | 0.03 | 0.12 | 23.12 | 23.259 | 23.095 | 20812 |
| 1730409780 | 23.087 | -0.37 | -1.57 | 23.1 | 23.105 | 23.087 | 120481 |
| 1730323500 | 23.455 | -0.15 | -0.64 | 23.54 | 23.54 | 23.455 | 318581 |
| 1730237280 | 23.6065 | 0.15 | 0.62 | 23.4 | 23.6065 | 23.4 | 99545 |
| 1730150880 | 23.46 | 0.03 | 0.13 | 23.53 | 23.53 | 23.45 | 104187 |
| 1729891500 | 23.43 | -0.06 | -0.26 | 23.55 | 23.622 | 23.43 | 27912 |
| 1729805160 | 23.49 | -0.11 | -0.47 | 23.42 | 23.49 | 23.409 | 9613 |
| 1729718940 | 23.6 | -0.11 | -0.46 | 23.565 | 23.6 | 23.565 | 3887 |
| 1729632300 | 23.71 | 0.1 | 0.42 | 23.632 | 23.71 | 23.6 | 113192 |
| 1729545600 | 23.61 | -0.01 | -0.04 | 23.65 | 23.75 | 23.49 | 13913 |
| 1729286400 | 23.62 | -0.11 | -0.44 | 23.6906 | 23.706 | 23.6105 | 16811 |
| 1729200000 | 23.725 | -0.07 | -0.27 | 23.745 | 23.745 | 23.66 | 15019 |
| 1729113960 | 23.79 | 0.18 | 0.76 | 23.79 | 23.79 | 23.765 | 355720 |
| 1729027680 | 23.61 | 0.08 | 0.34 | 22.04 | 23.61 | 22.04 | 23936 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
