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 (%)
May 28, 2021
8.220
8.220
7.480
7.600
22,361
+0.03(+0.37%)
May 27, 2021
7.674
7.778
7.382
7.572
224,773
+0.12(+1.57%)
May 26, 2021
7.682
7.682
7.455
7.455
220,330
+0.07(+0.88%)
May 25, 2021
8.194
8.194
7.390
7.390
255,874
-0.62(-7.73%)
May 24, 2021
8.390
8.530
7.920
8.009
30,236
-0.19(-2.33%)
May 21, 2021
7.640
8.244
7.640
8.200
114,752
+0.76(+10.26%)
May 20, 2021
7.010
7.555
7.010
7.437
46,488
-0.15(-2.02%)
May 19, 2021
7.498
7.960
7.320
7.590
86,896
-0.48(-6.00%)
May 18, 2021
8.000
8.300
7.370
8.074
116,123
+0.27(+3.47%)
May 17, 2021
7.000
7.900
6.206
7.804
164,886
+1.54(+24.60%)
May 14, 2021
6.300
6.780
5.570
6.263
146,289
-0.05(-0.81%)
May 13, 2021
4.670
6.890
4.000
6.314
228,804
+2.96(+88.12%)
May 12, 2021
3.620
3.620
3.350
3.356
45,967
-0.26(-7.18%)
May 11, 2021
3.470
3.616
3.380
3.616
12,500
+0.01(+0.17%)
May 10, 2021
3.430
3.649
3.400
3.610
40,659
+0.32(+9.72%)
May 07, 2021
3.231
3.520
3.231
3.290
17,703
+0.04(+1.23%)
May 06, 2021
2.920
3.250
2.920
3.250
10,510
+0.36(+12.40%)
May 05, 2021
2.875
2.910
2.875
2.891
2,400
+0.05(+1.90%)
May 04, 2021
2.930
2.930
2.700
2.837
15,763
-0.08(-2.83%)
May 03, 2021
2.930
2.980
2.910
2.920
48,140
+0.04(+1.53%)
Apr 30, 2021
2.750
2.876
2.750
2.876
1,100
+0.18(+6.52%)
Apr 29, 2021
2.756
2.770
2.700
2.700
22,640
-0.05(-1.82%)
Apr 28, 2021
2.689
2.790
2.689
2.750
2,216
-0.02(-0.65%)
Apr 27, 2021
2.630
2.768
2.610
2.768
6,560
+0.15(+5.66%)
Apr 26, 2021
2.600
2.650
2.560
2.620
15,347
+0.06(+2.22%)
Apr 23, 2021
2.531
2.570
2.531
2.563
13,100
+0.03(+1.30%)
Apr 22, 2021
2.507
2.550
2.450
2.530
27,931
-0.08(-3.06%)
Apr 21, 2021
2.547
2.630
2.547
2.610
6,486
+0.06(+2.35%)
Apr 20, 2021
2.630
2.650
2.540
2.550
11,053
-0.06(-2.30%)
Apr 19, 2021
2.500
2.840
2.500
2.610
10,430
-0.09(-3.33%)
Apr 16, 2021
2.650
2.726
2.650
2.700
2,400
-0.01(-0.48%)
Apr 15, 2021
2.750
2.757
2.660
2.713
6,665
+0.01(+0.48%)
Apr 14, 2021
2.703
2.740
2.695
2.700
2,155
+0.00(+0.00%)
Apr 13, 2021
2.787
2.810
2.700
2.700
15,086
+0.02(+0.75%)
Apr 12, 2021
2.950
2.950
2.680
2.680
15,033
-0.22(-7.48%)
Apr 09, 2021
2.780
2.897
2.776
2.897
15,600
+0.12(+4.39%)
Apr 08, 2021
2.580
2.930
2.580
2.775
40,643
+0.22(+8.72%)
Apr 07, 2021
2.650
2.660
2.481
2.552
23,090
-0.12(-4.40%)
Apr 06, 2021
2.650
2.700
2.510
2.670
20,982
+0.04(+1.52%)
Apr 05, 2021
2.730
2.730
2.585
2.630
22,028
-0.02(-0.75%)
Apr 01, 2021
2.550
2.660
2.490
2.650
21,900
+0.17(+6.85%)
Mar 31, 2021
2.390
2.570
2.390
2.480
42,999
+0.23(+10.05%)
Mar 30, 2021
2.370
2.370
2.250
2.253
25,506
-0.11(-4.51%)
Mar 29, 2021
2.418
2.418
2.250
2.360
10,269
-0.03(-1.26%)
Mar 26, 2021
2.200
2.400
2.150
2.390
28,200
+0.25(+11.69%)
Mar 25, 2021
2.220
2.220
2.117
2.140
10,817
-0.09(-4.04%)
Mar 24, 2021
2.300
2.330
2.223
2.230
5,716
-0.05(-2.19%)
Mar 23, 2021
2.350
2.386
2.280
2.280
21,183
-0.11(-4.78%)
Mar 22, 2021
2.400
2.462
2.380
2.394
15,905
-0.01(-0.23%)
Mar 19, 2021
2.300
2.420
2.216
2.400
41,200
+0.14(+6.19%)
Mar 18, 2021
2.030
2.330
2.010
2.260
23,644
+0.28(+14.03%)
Mar 17, 2021
2.000
2.000
1.966
1.982
15,015
-0.06(-2.84%)
Mar 16, 2021
2.024
2.040
2.000
2.040
5,011
+0.02(+1.00%)
Mar 15, 2021
2.120
2.120
2.000
2.020
17,587
-0.10(-4.72%)
Mar 12, 2021
2.080
2.120
2.078
2.120
4,600
+0.04(+2.02%)
Mar 11, 2021
1.990
2.112
1.990
2.078
48,746
+0.13(+6.57%)
Mar 10, 2021
1.830
1.970
1.824
1.950
17,732
+0.14(+7.49%)
Mar 09, 2021
1.800
1.825
1.792
1.814
11,795
+0.00(+0.22%)
Mar 05, 2021
1.810
1.810
1.810
0
+0.02(+1.05%)
Mar 04, 2021
1.910
1.910
1.790
1.791
3,900
-0.11(-5.73%)
Mar 03, 2021
1.800
1.900
1.800
1.900
13,300
+0.04(+2.15%)
Mar 02, 2021
1.780
1.910
1.780
1.860
12,200
+0.07(+3.64%)
Mar 01, 2021
1.880
1.880
1.795
1.795
11,625
-0.09(-4.54%)
Feb 26, 2021
1.880
1.910
1.866
1.880
11,800
-0.11(-5.55%)
Feb 25, 2021
2.050
2.060
1.980
1.990
14,810
-0.03(-1.70%)
Feb 24, 2021
1.809
2.040
1.753
2.025
43,036
+0.27(+15.28%)
Feb 23, 2021
1.794
1.794
1.739
1.757
16,890
-0.10(-5.56%)
Feb 22, 2021
1.640
1.866
1.633
1.860
14,640
+0.28(+17.99%)
Feb 19, 2021
1.570
1.600
1.570
1.576
22,800
+0.05(+3.03%)
Feb 17, 2021
1.530
1.530
1.530
0
-0.00(-0.19%)
Feb 16, 2021
1.540
1.560
1.530
1.533
4,267
-0.03(-1.74%)
Feb 12, 2021
1.502
1.590
1.500
1.560
2,700
+0.09(+6.12%)
Feb 11, 2021
1.444
1.470
1.440
1.470
1,100
+0.05(+3.52%)
Feb 10, 2021
1.420
1.420
1.420
1.420
5,722
+0.00(+0.00%)
Feb 09, 2021
1.420
1.420
1.420
1.420
100
+0.02(+1.43%)
Feb 08, 2021
1.410
1.410
1.400
1.400
2,783
-0.03(-2.10%)
Feb 05, 2021
1.390
1.430
1.390
1.430
10,800
+0.02(+1.42%)
Feb 04, 2021
1.397
1.410
1.397
1.410
525
+0.02(+1.44%)
Feb 03, 2021
1.379
1.390
1.379
1.390
1,500
-0.06(-4.14%)
Feb 02, 2021
1.456
1.456
1.435
1.450
3,360
-0.05(-3.33%)
Feb 01, 2021
1.550
1.550
1.500
1.500
6,808
+0.05(+3.44%)
Jan 29, 2021
1.455
1.455
1.450
1.450
1,100
+0.01(+0.70%)
Jan 27, 2021
1.440
1.440
1.440
0
-0.02(-1.66%)
Jan 25, 2021
1.464
1.464
1.464
0
-0.06(-3.66%)
Jan 20, 2021
1.520
1.520
1.520
0
+0.02(+1.33%)
Jan 19, 2021
1.500
1.500
1.500
1.500
532
-0.04(-2.85%)
Jan 15, 2021
1.540
1.550
1.540
1.544
1,500
-0.06(-3.50%)
Jan 14, 2021
1.579
1.600
1.560
1.600
11,810
-0.03(-1.83%)
Jan 13, 2021
1.630
1.630
1.630
1.630
100
+0.02(+1.24%)
Jan 12, 2021
1.620
1.640
1.610
1.610
1,100
+0.00(+0.00%)
Jan 11, 2021
1.610
1.615
1.610
1.610
1,385
-0.12(-6.94%)
Jan 07, 2021
1.730
1.730
1.730
0
+0.00(+0.00%)
Jan 06, 2021
1.770
1.770
1.722
1.730
2,000
-0.01(-0.57%)
Jan 05, 2021
1.542
1.740
1.542
1.740
582
+0.20(+12.98%)
Jan 04, 2021
1.560
1.570
1.540
1.540
4,975
+0.01(+0.66%)
Dec 30, 2020
1.530
1.530
1.530
0
+0.07(+4.79%)
Dec 29, 2020
1.481
1.481
1.460
1.460
3,265
-0.03(-2.01%)
Dec 28, 2020
1.480
1.490
1.480
1.490
200
-0.03(-1.97%)
Dec 23, 2020
1.520
1.520
1.520
0
-0.03(-1.94%)
Dec 21, 2020
1.550
1.550
1.550
0
-0.02(-1.27%)
Dec 18, 2020
1.590
1.590
1.570
1.570
1,300
-0.04(-2.48%)
Dec 17, 2020
1.540
1.610
1.540
1.610
857
+0.10(+6.62%)
Dec 16, 2020
1.510
1.510
1.510
2
+0.00(+0.00%)
Dec 15, 2020
1.516
1.516
1.510
1.510
3,742
+0.03(+2.02%)
Dec 14, 2020
1.480
1.480
1.480
1.480
410
+0.00(+0.01%)
Dec 10, 2020
1.480
1.480
1.480
0
+0.01(+0.68%)
Dec 09, 2020
1.500
1.504
1.470
1.470
3,719
+0.03(+2.08%)
Dec 08, 2020
1.440
1.460
1.440
1.440
1,940
-0.02(-1.49%)
Dec 07, 2020
1.460
1.462
1.460
1.462
1,095
-0.02(-1.22%)
Dec 04, 2020
1.480
1.480
1.480
1.480
100
-0.02(-1.35%)
Dec 03, 2020
1.500
1.500
1.500
1.500
10,301
+0.03(+2.06%)
Dec 02, 2020
1.480
1.480
1.470
1.470
1,722
-0.03(-2.00%)
Dec 01, 2020
1.450
1.503
1.450
1.500
38,649
+0.05(+3.46%)
Nov 30, 2020
1.430
1.450
1.381
1.450
3,072
+0.05(+3.65%)
Nov 27, 2020
1.404
1.404
1.399
1.399
3,600
-0.00(-0.09%)
Nov 24, 2020
1.400
1.400
1.400
0
+0.06(+4.29%)
Nov 20, 2020
1.342
1.342
1.342
0
+0.04(+3.45%)
Nov 19, 2020
1.298
1.298
1.298
1.298
100
-0.04(-3.23%)
Nov 16, 2020
1.341
1.341
1.341
0
+0.04(+3.03%)
Nov 13, 2020
1.302
1.302
1.302
1.302
2,000
+0.01(+0.50%)
Nov 12, 2020
1.295
1.295
1.295
1.295
790
-0.09(-6.83%)
Nov 10, 2020
1.390
1.390
1.390
0
+0.00(+0.00%)
Nov 06, 2020
1.390
1.390
1.390
0
-0.01(-0.71%)
Nov 05, 2020
1.311
1.400
1.311
1.400
7,000
+0.13(+9.88%)
Nov 04, 2020
1.274
1.274
1.274
1.274
101
+0.01(+1.12%)
Nov 02, 2020
1.260
1.260
1.260
0
+0.02(+1.34%)
Oct 30, 2020
1.243
1.243
1.243
1.243
100
+0.01(+1.11%)
Oct 29, 2020
1.230
1.230
1.000
1.230
531
-0.01(-0.82%)
Oct 28, 2020
1.240
1.240
1.240
1.240
2,080
-0.14(-10.16%)
Oct 26, 2020
1.380
1.380
1.380
0
+0.00(+0.00%)
Oct 22, 2020
1.380
1.380
1.380
0
-0.02(-1.36%)
Oct 21, 2020
1.400
1.400
1.399
1.399
5,200
+0.12(+9.32%)
Oct 20, 2020
1.280
1.280
1.280
25
+0.00(+0.00%)
Oct 19, 2020
1.280
1.280
1.280
1.280
1,444
-0.20(-13.67%)
Oct 16, 2020
1.430
1.483
1.430
1.483
3,200
+0.05(+3.58%)
Oct 15, 2020
1.431
1.431
1.431
1.431
303
+0.03(+2.33%)
Oct 14, 2020
1.399
1.399
1.399
15
+0.00(+0.00%)
Oct 13, 2020
1.399
1.399
1.399
1
+0.00(+0.00%)
Oct 09, 2020
1.399
1.399
1.399
0
-0.01(-0.80%)
Oct 08, 2020
1.410
1.410
1.410
1.410
500
+0.05(+3.68%)
Oct 02, 2020
1.360
1.360
1.360
0
-0.01(-0.76%)
Sep 30, 2020
1.370
1.370
1.370
0
+0.00(+0.00%)
Sep 28, 2020
1.370
1.370
1.370
0
-0.11(-7.41%)
Sep 22, 2020
1.480
1.480
1.480
0
+0.08(+5.71%)
Sep 21, 2020
1.400
1.400
1.400
1.400
1,600
-0.04(-3.09%)
Sep 18, 2020
1.445
1.445
1.445
1.445
300
+0.02(+1.69%)
Sep 17, 2020
1.421
1.421
1.421
1.421
2,000
-0.03(-2.03%)
Sep 16, 2020
1.450
1.450
1.450
1.450
3,000
+0.03(+2.11%)
Sep 15, 2020
1.424
1.424
1.417
1.420
850
+0.02(+1.43%)
Sep 14, 2020
1.400
1.400
1.400
1.400
325
+0.02(+1.45%)
Sep 11, 2020
1.380
1.380
1.380
1.380
200
-0.03(-2.26%)
Sep 10, 2020
1.401
1.425
1.400
1.412
5,990
+0.16(+12.95%)
Sep 08, 2020
1.250
1.250
1.250
0
-0.15(-10.71%)
Sep 03, 2020
1.400
1.400
1.400
0
-0.01(-0.79%)
Sep 02, 2020
1.411
1.411
1.411
1.411
439
-0.04(-2.82%)
Sep 01, 2020
1.452
1.452
1.452
1.452
1,000
+0.03(+2.27%)
Aug 31, 2020
1.420
1.420
1.420
1.420
500
+0.04(+3.21%)
Aug 28, 2020
1.341
1.376
1.334
1.376
2,800
+0.01(+0.95%)
Aug 27, 2020
1.363
1.363
1.363
1.363
115
-0.04(-2.66%)
Aug 26, 2020
1.430
1.430
1.400
1.400
14,422
-0.06(-4.11%)
Aug 25, 2020
1.460
1.460
1.460
40
+0.00(+0.00%)
Aug 24, 2020
1.435
1.460
1.435
1.460
581
+0.01(+0.69%)
Aug 21, 2020
1.448
1.450
1.448
1.450
8,800
-0.02(-1.63%)
Aug 20, 2020
1.474
1.474
1.474
10
+0.00(+0.00%)
Aug 19, 2020
1.474
1.474
1.474
16
+0.00(+0.00%)
Aug 18, 2020
1.483
1.483
1.474
1.474
609
+0.01(+0.46%)
Aug 17, 2020
1.470
1.470
1.467
1.467
5,400
+0.02(+1.19%)
Aug 14, 2020
1.450
1.450
1.450
1.450
600
-0.04(-2.68%)
Aug 13, 2020
1.490
1.490
1.490
36
+0.00(+0.00%)
Aug 12, 2020
1.490
1.490
1.490
1.490
1,300
+0.00(+0.00%)
Aug 11, 2020
1.520
1.520
1.490
1.490
6,084
-0.03(-1.97%)
Aug 10, 2020
1.485
1.520
1.485
1.520
11,100
+0.07(+4.56%)
Aug 07, 2020
1.460
1.478
1.454
1.454
800
-0.10(-6.21%)
Aug 06, 2020
1.550
1.550
1.550
1.550
1,650
+0.05(+3.33%)
Aug 05, 2020
1.514
1.534
1.480
1.500
4,940
+0.05(+3.45%)
Aug 04, 2020
1.466
1.474
1.440
1.450
6,448
-0.00(-0.20%)
Jul 31, 2020
1.453
1.453
1.453
0
+0.04(+2.93%)
Jul 30, 2020
1.290
1.411
1.290
1.411
3,400
-0.07(-4.63%)
Jul 28, 2020
1.480
1.480
1.480
0
-0.01(-0.93%)
Jul 27, 2020
1.452
1.494
1.432
1.494
9,200
+0.05(+3.26%)
Jul 24, 2020
1.395
1.450
1.284
1.447
4,500
+0.05(+3.54%)
Jul 23, 2020
1.397
1.397
1.397
1.397
100
-0.10(-6.84%)
Jul 22, 2020
1.454
1.500
1.451
1.500
7,615
+0.00(+0.00%)
Jul 21, 2020
1.500
1.510
1.500
1.500
14,475
+0.09(+6.56%)
Jul 20, 2020
1.443
1.500
1.400
1.408
10,500
+0.01(+0.55%)
Jul 17, 2020
1.400
1.400
1.400
1.400
32,400
-0.05(-3.45%)
Jul 16, 2020
1.400
1.450
1.400
1.450
23,602
+0.00(+0.00%)
Jul 15, 2020
1.450
1.450
1.450
20
+0.00(+0.00%)
Jul 13, 2020
1.450
1.450
1.450
0
+0.03(+1.90%)
Jul 10, 2020
1.423
1.423
1.423
1.423
1,500
-0.07(-4.50%)
Jul 08, 2020
1.490
1.490
1.490
0
-0.01(-0.57%)
Jul 07, 2020
1.542
1.542
1.499
1.499
650
+0.00(+0.19%)
Jul 06, 2020
1.496
1.496
1.491
1.496
9,600
+0.03(+1.75%)
Jul 02, 2020
1.482
1.482
1.470
1.470
400
+0.03(+2.08%)
Jun 30, 2020
1.440
1.440
1.440
0
+0.07(+5.03%)
Jun 29, 2020
1.371
1.371
1.371
1.371
2,000
+0.05(+3.87%)
Jun 15, 2020
1.320
1.320
1.320
0
-0.12(-8.46%)
Jun 11, 2020
1.442
1.442
1.442
0
-0.02(-1.46%)
Jun 09, 2020
1.463
1.463
1.463
0
-0.03(-1.79%)
Jun 08, 2020
1.460
1.490
1.450
1.490
7,700
+0.09(+6.10%)
Jun 05, 2020
1.560
1.560
1.404
1.404
6,300
-0.09(-5.93%)
Jun 04, 2020
1.493
1.493
1.493
50
+0.00(+0.00%)
Jun 03, 2020
1.477
1.493
1.450
1.493
40,500
+0.02(+1.08%)
Jun 02, 2020
1.462
1.480
1.462
1.477
80,675
+0.05(+3.61%)
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
.