Skip to main content
Grayscale Filecoin Trust (Fil) (FILG)
OTCMKTS · Delayed Price · Currency is USD
1.790
+0.010 (0.56%)
Apr 29, 2026, 10:50 AM EST

FILG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.801.821.771.801.80-4.76%6,189
Apr 27, 20261.811.891.761.891.89-0.53%22,359
Apr 24, 20261.961.971.901.901.90-4.04%6,541
Apr 23, 20261.971.981.801.981.98-0.15%2,872
Apr 22, 20262.002.101.901.981.98-2.32%6,865
Apr 21, 20261.952.031.892.032.034.10%4,588
Apr 20, 20261.821.951.771.951.955.98%7,484
Apr 17, 20261.942.001.811.841.84-1.39%8,162
Apr 16, 20261.892.101.791.871.87-0.59%12,433
Apr 15, 20261.871.911.871.881.885.45%3,806
Apr 14, 20261.811.991.771.781.783.49%15,925
Apr 13, 20261.851.851.721.721.72-8.99%2,839
Apr 10, 20261.701.891.701.891.8917.39%14,973
Apr 9, 20261.701.701.611.611.61-0.62%610
Apr 8, 20261.821.831.611.621.62-9.50%7,197
Apr 7, 20261.651.821.631.791.7911.18%15,440
Apr 6, 20261.581.891.371.611.610.88%27,222
Apr 2, 20261.471.601.471.601.600.82%1,256
Apr 1, 20261.581.731.551.581.58-5.77%3,501
Mar 31, 20261.591.681.591.681.687.62%5,371
Mar 30, 20261.471.561.451.561.566.92%7,517
Mar 27, 20261.481.481.401.461.46-3.12%9,461
Mar 26, 20261.541.561.511.511.51-8.94%3,089
Mar 25, 20261.571.801.521.661.657.82%5,811
Mar 24, 20261.511.541.501.541.54-2.23%2,482
Mar 23, 20261.451.571.451.571.575.58%7,902
Mar 20, 20261.441.491.441.491.492.06%995
Mar 19, 20261.471.511.411.461.46-2.21%5,615
Mar 18, 20261.621.621.491.491.49-8.92%9,936
Mar 17, 20261.621.701.621.641.64-1.45%9,197
Mar 16, 20261.431.671.411.661.6624.91%17,370
Mar 13, 20261.301.361.301.331.338.05%4,647
Mar 12, 20261.251.271.201.231.23-4.50%10,590
Mar 11, 20261.321.321.241.291.292.38%15,712
Mar 10, 20261.271.271.251.261.26-3.23%7,645
Mar 9, 20261.311.341.291.301.30-0.76%4,353
Mar 6, 20261.321.321.311.311.31-5.76%756
Mar 5, 20261.391.461.361.391.39-2.80%1,188
Mar 4, 20261.401.441.401.431.433.70%17,050
Mar 3, 20261.281.481.271.381.383.68%15,542
Mar 2, 20261.311.351.311.331.334.72%3,096
Feb 27, 20261.291.301.251.271.27-4.01%4,728
Feb 26, 20261.331.351.321.321.32-7.42%689
Feb 25, 20261.311.451.311.431.4317.13%33,909
Feb 24, 20261.231.231.181.221.22-0.81%22,518
Feb 23, 20261.231.361.211.231.23-4.65%20,467
Feb 20, 20261.331.371.281.291.29-0.39%15,528
Feb 19, 20261.271.321.271.301.301.17%3,451
Feb 18, 20261.391.391.281.281.28-8.57%2,671
Feb 17, 20261.411.441.361.401.400.14%8,732
Feb 13, 20261.411.441.401.401.408.71%6,132
Feb 12, 20261.331.331.281.291.29-2.21%8,368
Feb 11, 20261.331.331.281.321.31-11.74%5,886
Feb 10, 20261.211.491.191.491.4916.13%27,069
Feb 9, 20261.251.331.181.281.28-0.39%20,813
Feb 6, 20261.411.521.161.291.291.42%41,884
Feb 5, 20261.431.431.271.271.27-13.61%33,734
Feb 4, 20261.531.531.441.471.47-5.16%4,807
Feb 3, 20261.541.581.491.551.55-11,505
Feb 2, 20261.601.601.521.551.55-7.19%11,599
Jan 30, 20261.651.701.651.671.67-1.76%9,786
Jan 29, 20261.711.711.621.701.70-1.16%10,743
Jan 28, 20261.891.891.611.721.72-8.99%40,978
Jan 27, 20261.891.891.811.891.89-0.26%13,118
Jan 26, 20261.931.931.861.901.90-3.07%11,984
Jan 23, 20261.992.051.931.961.96-0.56%9,886
Jan 22, 20262.062.061.951.971.97-4.10%5,454
Jan 21, 20262.032.101.942.052.050.99%10,581
Jan 20, 20262.202.231.872.032.03-9.05%24,235
Jan 16, 20262.362.372.232.232.23-5.02%21,768
Jan 15, 20262.452.452.352.352.35-4.08%4,293
Jan 14, 20262.472.522.432.452.453.38%33,041
Jan 13, 20262.472.472.372.372.372.82%4,980
Jan 12, 20262.302.352.272.312.31-4.36%6,143
Jan 9, 20262.442.502.382.412.411.69%6,821
Jan 8, 20262.362.522.362.372.372.16%5,361
Jan 7, 20262.382.402.322.322.32-2.52%2,080
Jan 6, 20262.712.712.342.382.38-11.19%53,710
Jan 5, 20262.452.822.452.682.6810.74%37,094
Jan 2, 20262.082.452.042.422.4222.59%31,535
Dec 31, 20252.082.081.921.971.97-3.80%24,233
Dec 30, 20252.072.092.012.052.051.08%5,698
Dec 29, 20252.232.232.032.032.03-0.98%27,373
Dec 26, 20251.992.061.992.052.051.49%8,912
Dec 24, 20251.972.031.952.022.021.00%12,041
Dec 23, 20252.022.091.982.002.00-1.67%15,211
Dec 22, 20252.222.252.022.032.03-5.83%12,003
Dec 19, 20251.992.261.942.162.1611.69%17,695
Dec 18, 20252.072.071.901.931.93-5.20%9,081
Dec 17, 20252.082.091.952.042.04-2.21%18,679
Dec 16, 20252.082.102.002.092.093.78%7,727
Dec 15, 20252.192.261.972.012.01-5.63%53,809
Dec 12, 20252.322.352.112.132.13-6.99%32,324
Dec 11, 20252.322.352.242.292.29-7.21%14,940
Dec 10, 20252.472.522.402.472.47-2.83%8,333
Dec 9, 20252.462.712.402.542.544.10%37,068
Dec 8, 20252.542.622.232.442.44-0.81%16,973
Dec 5, 20252.752.782.412.462.46-11.67%37,069
Dec 4, 20252.813.012.792.792.790.91%17,331
Dec 3, 20252.792.802.722.762.762.53%7,686