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 (%)
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%)
Jun 01, 2021
7.910
7.910
7.615
7.855
40,203
+0.25(+3.35%)
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%)
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
.