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

(OP:FILG)

3.620 -0.270 (-6.94%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 22, 2025 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 22, 2025 3.880 4.000 3.520 3.620 23,452 -0.27(-6.94%)
Sep 19, 2025 3.850 4.020 3.660 3.890 8,038 +0.04(+1.04%)
Sep 18, 2025 4.160 4.300 3.808 3.850 45,658 -0.31(-7.45%)
Sep 17, 2025 4.150 4.305 4.150 4.160 15,906 -0.13(-3.03%)
Sep 16, 2025 4.150 4.290 4.120 4.290 9,709 +0.15(+3.62%)
Sep 15, 2025 4.124 4.280 4.100 4.140 4,608 -0.01(-0.24%)
Sep 12, 2025 4.246 4.380 4.110 4.150 12,148 -0.20(-4.60%)
Sep 11, 2025 4.280 4.510 4.260 4.350 4,120 +0.24(+5.84%)
Sep 10, 2025 4.510 4.690 4.060 4.110 5,502 -0.14(-3.29%)
Sep 09, 2025 4.210 4.390 3.920 4.250 14,856 -0.27(-5.97%)
Sep 08, 2025 4.386 4.610 4.293 4.520 15,447 +0.14(+3.20%)
Sep 05, 2025 4.062 4.400 4.000 4.380 16,255 +0.29(+7.09%)
Sep 04, 2025 4.150 4.180 4.000 4.090 8,063 -0.09(-2.15%)
Sep 03, 2025 4.250 4.370 4.150 4.180 13,857 -0.19(-4.35%)
Sep 02, 2025 4.750 4.853 4.100 4.370 10,155 -0.23(-5.00%)
Aug 29, 2025 4.150 4.900 4.075 4.600 15,725 +0.15(+3.37%)
Aug 28, 2025 4.500 4.500 4.120 4.450 7,957 -0.05(-1.11%)
Aug 27, 2025 4.548 4.612 4.300 4.500 6,020 -0.01(-0.22%)
Aug 26, 2025 4.890 4.900 4.314 4.510 9,182 -0.15(-3.22%)
Aug 25, 2025 4.797 4.850 4.440 4.660 17,992 -0.05(-1.06%)
Aug 22, 2025 4.497 5.100 4.260 4.710 29,892 +0.31(+7.05%)
Aug 21, 2025 4.635 4.635 4.350 4.400 2,140 -0.05(-1.12%)
Aug 20, 2025 4.230 4.800 3.900 4.450 10,202 +0.22(+5.20%)
Aug 19, 2025 4.220 4.940 3.910 4.230 22,447 -0.21(-4.73%)
Aug 18, 2025 4.370 4.800 4.140 4.440 18,900 +0.07(+1.49%)
Aug 15, 2025 4.670 4.670 3.800 4.375 41,631 -0.12(-2.78%)
Aug 14, 2025 4.860 5.425 4.350 4.500 32,932 -0.37(-7.60%)
Aug 13, 2025 5.290 5.390 4.850 4.870 26,271 -0.13(-2.60%)
Aug 12, 2025 4.790 5.310 4.150 5.000 24,250 +0.39(+8.46%)
Aug 11, 2025 4.600 4.920 4.480 4.610 17,177 -0.07(-1.50%)
Aug 08, 2025 4.250 4.680 3.862 4.680 16,103 +0.53(+12.77%)
Aug 07, 2025 3.800 4.263 3.775 4.150 13,488 +0.40(+10.67%)
Aug 06, 2025 3.649 3.880 3.500 3.750 3,759 +0.20(+5.63%)
Aug 05, 2025 3.800 3.840 3.260 3.550 5,681 -0.27(-7.07%)
Aug 04, 2025 3.850 3.850 3.450 3.820 13,740 +0.22(+6.11%)
Aug 01, 2025 4.340 4.340 3.310 3.600 56,432 -0.72(-16.57%)
Jul 31, 2025 4.450 4.490 4.280 4.315 11,995 -0.03(-0.80%)
Jul 30, 2025 4.980 4.990 4.350 4.350 15,306 -0.48(-9.94%)
Jul 29, 2025 4.900 5.123 4.450 4.830 24,495 -0.07(-1.43%)
Jul 28, 2025 5.112 5.150 4.850 4.900 7,480 -0.19(-3.83%)
Jul 25, 2025 5.105 5.140 4.850 5.095 8,626 -0.08(-1.45%)
Jul 24, 2025 4.850 5.240 4.570 5.170 31,070 +0.39(+8.16%)
Jul 23, 2025 4.550 5.000 4.520 4.780 29,620 +0.23(+5.05%)
Jul 22, 2025 4.950 5.160 4.500 4.550 51,444 -0.72(-13.66%)
Jul 21, 2025 4.730 5.300 4.691 5.270 66,549 +0.76(+16.85%)
Jul 18, 2025 4.840 5.340 4.510 4.510 44,135 +0.11(+2.50%)
Jul 17, 2025 5.120 5.350 4.180 4.400 35,229 -0.93(-17.45%)
Jul 16, 2025 5.050 5.350 5.050 5.330 34,833 +0.28(+5.54%)
Jul 15, 2025 4.440 5.330 4.200 5.050 37,328 +0.61(+13.74%)
Jul 14, 2025 3.850 4.440 3.510 4.440 35,725 +0.61(+15.93%)
Jul 11, 2025 3.580 4.280 3.250 3.830 64,971 +0.44(+12.98%)
Jul 10, 2025 3.360 3.390 3.160 3.390 15,181 +0.14(+4.31%)
Jul 09, 2025 3.010 3.380 3.010 3.250 13,377 +0.15(+4.84%)
Jul 08, 2025 3.038 3.250 2.960 3.100 8,349 -0.01(-0.32%)
Jul 07, 2025 3.150 3.150 2.980 3.110 4,603 -0.08(-2.57%)
Jul 03, 2025 3.120 3.250 3.030 3.192 7,048 +0.07(+2.31%)
Jul 02, 2025 3.174 3.400 3.120 3.120 3,139 +0.12(+4.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.