Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: FILG )

116.25 +1.12 (+0.97%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2024 122.00 122.00 115.00 116.25 2,046 +1.12(+0.97%)
May 21, 2024 115.13 81 +14.88(+14.84%)
May 20, 2024 100.25 100.25 100.25 100.25 575 -14.75(-12.83%)
May 15, 2024 115.00 37 +15.00(+15.00%)
May 13, 2024 98.00 98.00 98.00 100.00 240 +30.00(+42.86%)
May 08, 2024 70.00 47 -5.00(-6.67%)
May 07, 2024 85.00 85.00 75.00 75.00 1,919 -5.00(-6.25%)
May 06, 2024 58.99 100.00 57.00 80.00 6,726 +23.01(+40.38%)
May 03, 2024 56.99 56.99 48.00 56.99 2,055 +1.99(+3.62%)
May 02, 2024 58.00 63.00 50.75 55.00 1,607 +2.50(+4.76%)
May 01, 2024 52.00 53.00 50.00 52.50 2,327 +1.50(+2.94%)
Apr 30, 2024 64.90 65.01 50.00 51.00 2,465 -14.01(-21.55%)
Apr 29, 2024 81.00 81.00 65.01 65.01 2,352 -19.99(-23.52%)
Apr 26, 2024 95.00 95.00 85.00 85.00 2,101 -10.00(-10.53%)
Apr 25, 2024 115.01 115.01 95.00 95.00 2,314 -25.86(-21.39%)
Apr 24, 2024 132.00 158.00 120.00 120.86 2,345 -37.14(-23.51%)
Apr 22, 2024 158.00 259 +3.00(+1.94%)
Apr 19, 2024 155.00 155.00 155.00 155.00 221 -5.00(-3.12%)
Apr 18, 2024 135.00 160.00 135.00 160.00 517 +10.00(+6.67%)
Apr 17, 2024 158.00 158.00 150.00 150.00 593 -38.25(-20.32%)
Apr 12, 2024 188.25 146 -11.75(-5.88%)
Apr 10, 2024 200.00 156 +2.00(+1.01%)
Apr 09, 2024 188.35 198.98 188.35 198.00 880 +9.75(+5.18%)
Apr 08, 2024 191.85 191.85 187.00 188.25 1,069 -36.75(-16.33%)
Apr 02, 2024 225.00 129 -45.00(-16.67%)
Mar 27, 2024 270.00 566 +20.00(+8.00%)
Mar 26, 2024 247.12 250.00 247.12 250.00 1,113 +55.00(+28.21%)
Mar 20, 2024 246.00 246.00 246.00 195.00 424 -10.00(-4.88%)
Mar 19, 2024 200.00 205.00 200.00 205.00 901 -20.00(-8.89%)
Mar 15, 2024 225.00 423 +17.00(+8.17%)
Mar 14, 2024 265.00 265.00 208.00 208.00 1,386 -187.00(-47.34%)
Mar 11, 2024 395.00 395 +45.00(+12.86%)
Mar 08, 2024 349.90 350.00 349.90 350.00 1,258 +51.50(+17.25%)
Mar 07, 2024 298.50 298.50 298.50 298.50 1,214 +73.50(+32.67%)
Mar 05, 2024 225.00 977 +5.00(+2.27%)
Mar 04, 2024 245.00 245.00 217.00 220.00 2,312 +45.00(+25.71%)
Mar 01, 2024 162.01 175.00 162.01 175.00 984 +20.00(+12.90%)
Feb 29, 2024 190.00 200.00 155.00 155.00 2,224 +15.00(+10.71%)
Feb 28, 2024 125.00 174.51 125.00 140.00 1,125 +27.00(+23.89%)
Feb 27, 2024 113.00 113.00 113.00 113.00 512 -2.00(-1.74%)
Feb 26, 2024 115.00 115.00 115.00 115.00 507 +15.25(+15.29%)
Feb 22, 2024 99.75 42 +14.76(+17.37%)
Feb 20, 2024 84.99 232 +13.98(+19.69%)
Feb 16, 2024 71.01 71.01 71.01 71.01 129 -3.99(-5.32%)
Feb 15, 2024 75.00 75.00 75.00 75.00 756 -2.00(-2.60%)
Feb 14, 2024 70.05 77.00 70.05 77.00 441 -2.50(-3.14%)
Feb 13, 2024 80.00 80.00 79.50 79.50 232 -5.50(-6.47%)
Feb 09, 2024 85.00 81 -4.50(-5.03%)
Feb 08, 2024 80.00 92.05 80.00 89.50 1,183 +10.50(+13.29%)
Feb 07, 2024 69.00 79.00 69.00 79.00 567 +16.00(+25.40%)
Feb 05, 2024 63.00 65 -0.25(-0.40%)
Feb 02, 2024 60.50 67.00 60.50 63.25 859 -3.75(-5.60%)
Feb 01, 2024 67.50 67.50 67.00 67.00 248 +0.00(+0.00%)
Jan 30, 2024 67.00 25 +0.00(+0.00%)
Jan 29, 2024 67.00 67.00 67.00 67.00 163 -0.06(-0.09%)
Jan 26, 2024 71.80 71.80 67.06 67.06 657 -47.94(-41.69%)
Jan 23, 2024 90.00 90.00 75.00 115.00 811 +54.00(+88.52%)
Jan 22, 2024 61.00 61.00 61.00 61.00 534 +0.50(+0.83%)
Jan 19, 2024 60.50 60.50 60.50 60.50 140 +0.25(+0.41%)
Jan 18, 2024 60.25 60.25 60.25 60.25 224 +0.25(+0.42%)
Jan 17, 2024 60.00 60.00 60.00 60.00 111 +5.00(+9.09%)
Jan 12, 2024 55.00 14 +0.00(+0.00%)
Jan 10, 2024 55.00 30 +1.95(+3.68%)
Jan 08, 2024 53.05 108 -9.95(-15.79%)
Jan 04, 2024 63.00 327 +13.02(+26.05%)
Jan 03, 2024 48.50 49.98 48.00 49.98 444 +3.98(+8.65%)
Jan 02, 2024 45.75 46.00 35.75 46.00 775 -0.25(-0.54%)
Dec 29, 2023 46.25 46.25 46.25 46.25 172 +6.25(+15.62%)
Dec 19, 2023 40.00 78 -3.12(-7.24%)
Dec 18, 2023 44.00 44.00 43.12 43.12 497 +5.37(+14.23%)
Dec 15, 2023 37.85 37.85 37.75 37.75 314 +0.55(+1.48%)
Dec 14, 2023 36.00 37.20 36.00 37.20 499 +5.20(+16.25%)
Dec 08, 2023 35.00 35.00 35.00 32.00 334 +2.00(+6.67%)
Dec 06, 2023 30.00 2 -2.00(-6.25%)
Dec 05, 2023 33.00 33.00 32.00 32.00 717 -2.00(-5.88%)
Dec 04, 2023 34.00 34.00 34.00 34.00 292 -0.25(-0.73%)
Nov 17, 2023 34.25 48 +0.25(+0.74%)
Nov 16, 2023 40.00 40.00 34.00 34.00 346 -21.00(-38.18%)
Nov 14, 2023 42.01 42.01 38.50 55.00 1,397 +3.50(+6.80%)
Nov 13, 2023 42.00 51.50 42.00 51.50 1,841 +9.53(+22.71%)
Nov 10, 2023 44.00 44.49 41.92 41.97 1,704 +12.27(+41.30%)
Nov 09, 2023 36.00 37.00 27.03 29.70 1,354 -15.30(-33.99%)
Nov 08, 2023 40.00 45.00 40.00 45.00 209 +18.30(+68.54%)
Nov 03, 2023 26.70 108 +0.95(+3.69%)
Nov 02, 2023 25.75 25.75 25.75 25.75 478 +5.52(+27.29%)
Nov 01, 2023 25.00 25.00 20.23 20.23 1,181 -8.66(-29.98%)
Oct 31, 2023 28.95 28.95 20.28 28.89 542 -18.11(-38.53%)
Oct 27, 2023 47.00 50 +14.50(+44.62%)
Oct 25, 2023 32.50 0 +3.61(+12.50%)
Oct 24, 2023 25.00 28.89 25.00 28.89 206 +10.39(+56.16%)
Oct 19, 2023 22.23 22.23 22.23 18.50 281 +0.50(+2.78%)
Oct 04, 2023 18.00 0 -1.95(-9.77%)
Sep 26, 2023 19.95 1 +0.05(+0.25%)
Sep 22, 2023 19.90 31 +0.90(+4.74%)
Sep 21, 2023 19.95 19.95 19.00 19.00 410 +2.00(+11.76%)
Sep 20, 2023 17.00 17.00 17.00 17.00 100 +0.00(+0.00%)
Sep 19, 2023 17.00 17.00 17.00 17.00 344 +0.40(+2.41%)
Sep 18, 2023 16.60 16.60 16.60 16.60 210 -0.40(-2.35%)
Sep 15, 2023 17.00 17.00 12.00 17.00 1,998 -5.00(-22.73%)
Sep 13, 2023 22.00 0 +0.50(+2.33%)
Sep 11, 2023 21.50 0 -2.57(-10.68%)
Sep 08, 2023 24.07 24.07 24.07 24.07 100 +0.07(+0.29%)
Sep 07, 2023 24.07 24.07 24.00 24.00 255 +2.00(+9.09%)
Sep 06, 2023 22.00 22.00 22.00 22.00 123 +1.95(+9.73%)
Aug 17, 2023 20.05 0 +0.05(+0.25%)
Aug 11, 2023 20.00 3 +3.00(+17.65%)
Aug 10, 2023 17.00 17.00 17.00 17.00 150 -0.01(-0.06%)
Aug 08, 2023 17.01 0 +0.01(+0.06%)
Aug 07, 2023 17.00 17.00 17.00 17.00 200 -0.01(-0.06%)
Aug 02, 2023 17.01 5 -0.49(-2.80%)
Jul 31, 2023 17.50 0 -0.50(-2.78%)
Jul 28, 2023 18.00 18.00 18.00 18.00 100 -1.00(-5.26%)
Jul 27, 2023 18.50 19.00 18.50 19.00 1,222 +2.10(+12.43%)
Jul 26, 2023 15.50 19.70 15.10 16.90 1,410 -13.10(-43.67%)
Jul 21, 2023 30.00 175 -5.00(-14.29%)
Jul 17, 2023 35.00 99 -2.00(-5.41%)
Jul 13, 2023 37.00 65 +6.50(+21.31%)
Jul 05, 2023 30.50 49 +1.50(+5.17%)
Jun 30, 2023 35.00 35.00 35.00 29.00 192 +10.50(+56.76%)
Jun 29, 2023 17.90 23.52 17.90 18.50 482 +1.00(+5.71%)
Jun 27, 2023 17.50 10 +4.25(+32.08%)
Jun 16, 2023 13.25 20 -0.25(-1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.