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

Filo Corp (OP: FLMMF )

18.39 -0.25 (-1.34%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 31, 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 (%)
Aug 31, 2021 7.090 7.090 6.900 6.900 8,281 -0.19(-2.68%)
Aug 30, 2021 7.115 7.160 7.090 7.090 4,621 -0.02(-0.28%)
Aug 27, 2021 6.760 7.140 6.690 7.110 27,693 +0.48(+7.19%)
Aug 26, 2021 6.770 6.880 6.633 6.633 7,599 -0.21(-3.03%)
Aug 25, 2021 6.909 6.940 6.840 6.840 16,993 -0.11(-1.58%)
Aug 24, 2021 7.000 7.120 6.910 6.950 27,206 -0.10(-1.42%)
Aug 23, 2021 6.900 7.050 6.900 7.050 11,514 +0.29(+4.29%)
Aug 20, 2021 6.700 6.850 6.700 6.760 4,075 -0.02(-0.29%)
Aug 19, 2021 6.940 6.940 6.730 6.780 15,770 -0.30(-4.24%)
Aug 18, 2021 7.079 7.080 6.980 7.080 2,918 +0.14(+2.02%)
Aug 17, 2021 7.179 7.200 6.771 6.940 13,949 -0.40(-5.45%)
Aug 16, 2021 7.450 7.450 7.218 7.340 10,609 -0.21(-2.78%)
Aug 13, 2021 7.600 7.630 7.503 7.550 1,136 +0.03(+0.40%)
Aug 12, 2021 7.650 7.651 7.520 7.520 3,357 -0.23(-2.97%)
Aug 11, 2021 7.920 7.970 7.650 7.750 3,919 -0.18(-2.27%)
Aug 10, 2021 8.100 8.100 7.925 7.930 2,110 -0.22(-2.70%)
Aug 09, 2021 8.110 8.190 7.860 8.150 13,714 -0.55(-6.32%)
Aug 06, 2021 8.000 8.700 7.932 8.700 5,719 +0.69(+8.61%)
Aug 05, 2021 8.303 8.420 7.980 8.010 29,075 +0.10(+1.26%)
Aug 04, 2021 8.300 8.641 7.880 7.910 20,751 +0.19(+2.47%)
Aug 03, 2021 7.782 7.968 7.673 7.720 2,927 -0.10(-1.22%)
Aug 02, 2021 7.995 8.250 7.550 7.815 6,264 -0.18(-2.31%)
Jul 30, 2021 7.609 8.000 7.602 8.000 17,772 +0.42(+5.54%)
Jul 29, 2021 7.555 7.600 7.547 7.580 4,320 +0.09(+1.20%)
Jul 28, 2021 7.430 7.520 7.350 7.490 2,260 +0.39(+5.49%)
Jul 27, 2021 7.180 7.219 7.020 7.100 2,700 +0.01(+0.14%)
Jul 26, 2021 7.210 7.332 7.090 7.090 6,553 +0.20(+2.92%)
Jul 23, 2021 6.810 6.933 6.710 6.889 3,670 +0.05(+0.71%)
Jul 22, 2021 6.980 6.980 6.840 6.840 4,887 -0.09(-1.30%)
Jul 21, 2021 7.000 7.099 6.930 6.930 7,611 -0.07(-1.00%)
Jul 20, 2021 6.950 7.020 6.820 7.000 20,122 +0.16(+2.34%)
Jul 19, 2021 7.000 7.250 6.430 6.840 70,590 -1.06(-13.42%)
Jul 16, 2021 8.180 8.325 7.843 7.900 3,971 -0.34(-4.16%)
Jul 15, 2021 8.340 8.490 7.930 8.243 57,806 +0.04(+0.53%)
Jul 14, 2021 8.400 8.400 8.115 8.200 16,162 -0.19(-2.26%)
Jul 13, 2021 8.070 8.560 8.070 8.390 103,981 +0.19(+2.37%)
Jul 12, 2021 7.600 8.200 7.600 8.196 8,678 +0.01(+0.07%)
Jul 09, 2021 8.035 8.200 7.979 8.190 4,833 +0.19(+2.41%)
Jul 08, 2021 7.898 7.997 7.720 7.997 4,641 -0.10(-1.21%)
Jul 07, 2021 8.231 8.390 7.750 8.096 10,398 -0.29(-3.50%)
Jul 06, 2021 8.320 8.390 8.173 8.389 12,378 +0.23(+2.81%)
Jul 02, 2021 8.120 8.160 7.953 8.160 12,510 -0.12(-1.39%)
Jul 01, 2021 8.275 8.275 8.275 8.275 343 -0.02(-0.24%)
Jun 30, 2021 7.837 8.310 7.796 8.295 11,308 +0.55(+7.05%)
Jun 29, 2021 7.827 7.827 7.748 7.748 10,462 -0.18(-2.22%)
Jun 28, 2021 7.861 8.065 7.799 7.924 3,223 -0.15(-1.88%)
Jun 25, 2021 8.310 8.320 8.040 8.076 4,453 -0.19(-2.35%)
Jun 24, 2021 7.920 8.450 7.865 8.270 35,888 +0.25(+3.12%)
Jun 23, 2021 7.970 8.070 7.951 8.020 3,438 +0.05(+0.63%)
Jun 22, 2021 7.643 7.970 7.630 7.970 8,559 +0.04(+0.48%)
Jun 21, 2021 7.696 8.030 7.649 7.932 21,832 +0.18(+2.34%)
Jun 18, 2021 7.621 8.100 7.621 7.750 19,067 -0.25(-3.12%)
Jun 17, 2021 8.200 8.200 7.190 8.000 64,731 -0.16(-1.95%)
Jun 16, 2021 8.610 8.610 8.051 8.159 66,478 -0.19(-2.32%)
Jun 15, 2021 9.050 9.050 7.929 8.353 131,452 -0.83(-9.01%)
Jun 14, 2021 9.150 9.206 9.000 9.180 5,112 -0.09(-0.95%)
Jun 11, 2021 9.660 9.660 9.150 9.268 27,899 -0.24(-2.54%)
Jun 10, 2021 9.200 9.850 9.040 9.510 44,654 +0.30(+3.26%)
Jun 09, 2021 9.470 9.470 9.135 9.210 19,306 -0.00(-0.00%)
Jun 08, 2021 9.237 9.314 9.000 9.210 45,814 +0.11(+1.20%)
Jun 07, 2021 9.490 9.549 9.059 9.101 42,377 -0.05(-0.50%)
Jun 04, 2021 8.220 9.147 8.220 9.147 66,404 +1.24(+15.64%)
Jun 03, 2021 7.670 7.910 7.630 7.910 23,851 +0.18(+2.31%)
Jun 02, 2021 7.850 7.850 7.602 7.731 45,447 -0.12(-1.58%)
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.