Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Filo Corp
(OP:
FLMMF
)
17.79
+0.37 (+2.15%)
Streaming Delayed Price
Updated: 1:32 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2021
9.750
10.09
9.578
10.09
5,624
+0.45(+4.67%)
Dec 30, 2021
9.374
9.640
9.374
9.640
6,479
+0.20(+2.12%)
Dec 29, 2021
9.460
9.675
9.440
9.440
1,205
-0.56(-5.60%)
Dec 28, 2021
10.00
10.00
9.610
10.00
5,232
-0.16(-1.60%)
Dec 27, 2021
10.01
10.33
10.01
10.16
3,485
+0.48(+4.99%)
Dec 23, 2021
9.200
9.903
9.200
9.680
43,747
+0.41(+4.42%)
Dec 22, 2021
9.258
9.442
9.258
9.270
2,498
+0.16(+1.76%)
Dec 21, 2021
8.605
9.140
8.521
9.110
24,948
+0.63(+7.43%)
Dec 20, 2021
8.450
9.000
8.260
8.480
25,295
-0.37(-4.18%)
Dec 17, 2021
8.440
8.850
8.415
8.850
7,410
+0.24(+2.77%)
Dec 16, 2021
8.584
8.621
8.300
8.611
7,641
+0.19(+2.27%)
Dec 15, 2021
8.246
8.420
7.800
8.420
25,946
-0.08(-0.94%)
Dec 14, 2021
8.765
8.982
8.154
8.500
20,766
-0.68(-7.41%)
Dec 13, 2021
9.264
9.264
9.050
9.180
3,392
-0.41(-4.28%)
Dec 10, 2021
9.698
9.870
9.500
9.590
5,864
+0.36(+3.90%)
Dec 09, 2021
9.400
9.532
9.230
9.230
5,399
-0.47(-4.89%)
Dec 08, 2021
9.800
10.27
9.705
9.705
8,676
-0.09(-0.97%)
Dec 07, 2021
9.288
9.830
9.278
9.800
43,141
+0.54(+5.83%)
Dec 06, 2021
9.110
9.260
8.976
9.260
17,880
+0.14(+1.52%)
Dec 03, 2021
9.400
9.400
8.920
9.121
11,165
-0.60(-6.16%)
Dec 02, 2021
8.948
9.800
8.720
9.720
74,937
+0.98(+11.21%)
Dec 01, 2021
9.400
9.400
8.740
8.740
10,284
-0.46(-5.00%)
Nov 30, 2021
9.440
9.681
8.922
9.200
46,171
-0.32(-3.36%)
Nov 29, 2021
9.325
9.730
9.200
9.520
24,323
+0.43(+4.73%)
Nov 26, 2021
8.991
9.100
8.890
9.090
17,458
-0.23(-2.47%)
Nov 24, 2021
9.340
9.500
9.110
9.320
176,275
-0.10(-1.06%)
Nov 23, 2021
9.195
9.690
9.195
9.420
81,601
+0.12(+1.33%)
Nov 22, 2021
9.150
9.529
9.130
9.296
77,783
-0.20(-2.09%)
Nov 19, 2021
9.439
9.824
9.439
9.495
6,411
-0.16(-1.70%)
Nov 18, 2021
10.09
9.820
9.659
9.659
21,606
-0.54(-5.30%)
Nov 17, 2021
10.76
10.95
10.15
10.20
10,936
-0.52(-4.85%)
Nov 16, 2021
10.66
10.82
10.47
10.72
9,219
-0.23(-2.10%)
Nov 15, 2021
10.10
11.08
10.10
10.95
17,194
+0.62(+5.98%)
Nov 12, 2021
10.17
10.56
10.15
10.33
86,776
+0.18(+1.73%)
Nov 11, 2021
10.10
10.16
9.800
10.16
109,918
+0.08(+0.76%)
Nov 09, 2021
10.14
10.14
9.800
10.08
13,103
-0.16(-1.56%)
Nov 08, 2021
9.750
10.60
9.492
10.24
10,816
+0.60(+6.22%)
Nov 05, 2021
8.900
9.640
8.900
9.640
12,280
+0.74(+8.31%)
Nov 04, 2021
9.128
9.128
8.700
8.900
237,464
-0.56(-5.90%)
Nov 03, 2021
8.383
9.459
8.260
9.459
9,918
+0.93(+10.95%)
Nov 02, 2021
8.714
8.714
8.438
8.525
10,806
-0.22(-2.57%)
Nov 01, 2021
8.200
9.200
8.779
8.750
3,448
-0.03(-0.33%)
Oct 29, 2021
8.760
8.830
8.580
8.779
14,413
-0.16(-1.80%)
Oct 28, 2021
8.820
9.080
8.820
8.940
1,578
+0.12(+1.36%)
Oct 27, 2021
9.100
9.100
8.820
8.820
4,896
-0.41(-4.44%)
Oct 26, 2021
9.700
9.230
9.230
5,776
-0.47(-4.85%)
Oct 25, 2021
9.472
9.930
9.430
9.700
13,147
+0.28(+2.97%)
Oct 22, 2021
9.151
9.750
9.151
9.420
24,827
+0.20(+2.17%)
Oct 21, 2021
9.320
9.340
9.200
9.220
9,225
-0.12(-1.28%)
Oct 20, 2021
9.072
9.416
9.005
9.340
6,771
+0.34(+3.78%)
Oct 19, 2021
8.870
9.027
8.810
9.000
5,620
+0.17(+1.93%)
Oct 18, 2021
8.550
9.172
8.480
8.830
7,918
+0.27(+3.15%)
Oct 15, 2021
8.570
8.598
8.447
8.560
7,157
+0.03(+0.35%)
Oct 14, 2021
8.350
8.650
8.197
8.530
18,232
-0.02(-0.23%)
Oct 13, 2021
7.400
8.580
7.400
8.550
15,940
+1.13(+15.23%)
Oct 12, 2021
7.250
7.420
7.180
7.420
19,927
+0.02(+0.27%)
Oct 11, 2021
7.500
7.750
7.400
7.400
5,978
+0.17(+2.35%)
Oct 08, 2021
7.300
7.300
7.220
7.230
3,922
+0.00(+0.00%)
Oct 07, 2021
7.230
7.250
7.220
7.230
12,755
+0.08(+1.12%)
Oct 06, 2021
7.030
7.150
6.980
7.150
12,574
-0.05(-0.69%)
Oct 05, 2021
7.200
7.200
7.200
7.200
1,571
-0.07(-0.96%)
Oct 04, 2021
7.090
7.310
7.050
7.270
12,093
+0.14(+1.93%)
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
.