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 (%)
Sep 30, 2021 6.997 7.120 6.997 7.100 4,469 +0.05(+0.71%)
Sep 29, 2021 7.106 7.140 7.038 7.050 3,248 -0.17(-2.35%)
Sep 28, 2021 7.150 7.230 7.060 7.220 13,977 -0.05(-0.69%)
Sep 27, 2021 7.116 7.300 6.960 7.270 18,701 +0.00(+0.00%)
Sep 24, 2021 6.810 7.270 6.810 7.270 23,881 +0.23(+3.27%)
Sep 23, 2021 6.761 7.058 6.685 7.040 11,125 +0.37(+5.55%)
Sep 22, 2021 6.510 6.770 6.490 6.670 13,339 +0.21(+3.25%)
Sep 21, 2021 6.389 6.460 6.372 6.460 799 +0.22(+3.53%)
Sep 20, 2021 6.399 6.430 6.070 6.240 41,740 -0.37(-5.60%)
Sep 17, 2021 6.772 6.812 6.610 6.610 10,132 -0.30(-4.34%)
Sep 16, 2021 6.730 6.910 6.690 6.910 4,377 -0.14(-1.99%)
Sep 15, 2021 7.090 7.090 7.050 7.050 450 +0.09(+1.29%)
Sep 14, 2021 7.100 7.100 6.960 6.960 3,870 +0.02(+0.35%)
Sep 13, 2021 7.028 7.069 6.936 6.936 10,700 -0.07(-1.06%)
Sep 10, 2021 7.286 7.370 7.010 7.010 18,348 +0.01(+0.14%)
Sep 09, 2021 7.000 7.060 6.902 7.000 10,353 -0.06(-0.90%)
Sep 08, 2021 7.140 7.140 6.960 7.063 4,684 -0.08(-1.07%)
Sep 07, 2021 7.170 7.300 7.030 7.140 12,496 -0.22(-2.99%)
Sep 03, 2021 7.070 7.410 7.025 7.360 25,477 +0.15(+2.08%)
Sep 02, 2021 7.450 7.450 7.140 7.210 10,847 -0.21(-2.83%)
Sep 01, 2021 6.970 7.580 6.870 7.420 24,590 +0.52(+7.54%)
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%)
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.