Grayscale Filecoin Trust (FIL) FILG
1.66 USD +0.05 (+3.11%)
Regular-session close
1.55 Day range 1.66
1.07 52-week range 4.78
- YTD
- -15.74%
- 1 year
- -48.45%
FILG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.57 | 1.66 | 1.55 | 1.66 | +0.05 | +3.11% | 5,265 |
| Nov 12, 2026 | 1.83 | 1.83 | 1.48 | 1.61 | -0.27 | -14.36% | 47,200 |
| Nov 11, 2026 | 1.60 | 1.91 | 1.60 | 1.88 | +0.30 | +18.99% | 20,100 |
| Nov 10, 2026 | 1.60 | 1.62 | 1.52 | 1.58 | -0.06 | -3.66% | 10,300 |
| Nov 9, 2026 | 1.78 | 1.80 | 1.59 | 1.64 | -0.18 | -9.89% | 14,700 |
| Nov 6, 2026 | 1.67 | 1.95 | 1.64 | 1.82 | +0.23 | +14.47% | 22,900 |
| Nov 5, 2026 | 1.94 | 2.00 | 1.51 | 1.59 | -0.47 | -22.82% | 53,000 |
| Nov 4, 2026 | 1.81 | 2.15 | 1.74 | 2.06 | +0.22 | +11.96% | 49,500 |
| Nov 3, 2026 | 1.96 | 2.09 | 1.75 | 1.84 | -0.01 | -0.54% | 19,900 |
| Nov 2, 2026 | 1.82 | 2.01 | 1.79 | 1.85 | -0.02 | -1.07% | 20,000 |
| Oct 30, 2026 | 2.02 | 2.02 | 1.69 | 1.87 | -0.15 | -7.43% | 45,100 |
| Oct 29, 2026 | 2.20 | 2.29 | 2.00 | 2.02 | -0.15 | -6.91% | 11,800 |
| Oct 28, 2026 | 2.13 | 2.26 | 2.08 | 2.17 | -0.02 | -0.91% | 16,800 |
| Oct 27, 2026 | 2.60 | 2.60 | 2.01 | 2.19 | -0.21 | -8.75% | 52,000 |
| Oct 26, 2026 | 2.57 | 2.68 | 2.40 | 2.40 | -0.31 | -11.44% | 7,800 |
| Oct 23, 2026 | 2.51 | 3.12 | 2.41 | 2.71 | +0.22 | +8.84% | 35,100 |
| Oct 22, 2026 | 3.00 | 3.12 | 2.30 | 2.49 | -0.36 | -12.63% | 35,600 |
| Oct 21, 2026 | 2.97 | 3.00 | 2.80 | 2.85 | -0.12 | -4.04% | 3,500 |
| Oct 20, 2026 | 3.11 | 3.29 | 2.87 | 2.97 | -0.14 | -4.50% | 11,900 |
| Oct 19, 2026 | 3.10 | 3.20 | 3.00 | 3.11 | +0.14 | +4.71% | 5,600 |
| Oct 16, 2026 | 3.25 | 3.30 | 2.97 | 2.97 | -0.18 | -5.71% | 8,200 |
| Oct 15, 2026 | 2.24 | 3.41 | 2.21 | 3.15 | +0.93 | +41.89% | 32,000 |
| Oct 14, 2026 | 2.43 | 2.43 | 2.14 | 2.22 | -0.38 | -14.62% | 24,300 |
| Oct 13, 2026 | 2.74 | 2.80 | 2.27 | 2.60 | -0.19 | -6.81% | 32,000 |
| Oct 12, 2026 | 2.51 | 2.80 | 2.42 | 2.79 | +0.18 | +6.90% | 22,600 |
| Oct 9, 2026 | 2.47 | 2.77 | 2.41 | 2.61 | +0.23 | +9.66% | 14,500 |
| Oct 8, 2026 | 2.69 | 3.01 | 2.26 | 2.38 | -0.31 | -11.52% | 47,100 |
| Oct 7, 2026 | 3.51 | 3.51 | 2.47 | 2.69 | -1.01 | -27.30% | 58,500 |
| Oct 6, 2026 | 3.54 | 3.79 | 2.99 | 3.70 | +0.40 | +12.12% | 35,100 |
| Oct 5, 2026 | 3.45 | 4.15 | 3.07 | 3.30 | -0.11 | -3.23% | 29,800 |
| Oct 2, 2026 | 3.52 | 4.13 | 3.40 | 3.41 | -0.04 | -1.16% | 24,100 |
| Oct 1, 2026 | 3.91 | 3.91 | 2.77 | 3.45 | -0.45 | -11.54% | 34,900 |
| Sep 30, 2026 | 4.24 | 4.63 | 3.85 | 3.90 | -0.19 | -4.65% | 32,800 |
| Sep 29, 2026 | 4.25 | 4.78 | 3.64 | 4.09 | -0.05 | -1.21% | 77,300 |
| Sep 28, 2026 | 4.00 | 4.65 | 3.72 | 4.14 | +0.11 | +2.73% | 53,100 |
| Sep 25, 2026 | 3.98 | 4.46 | 3.57 | 4.03 | +0.08 | +2.03% | 93,400 |
| Sep 24, 2026 | 2.47 | 4.02 | 2.47 | 3.95 | +1.43 | +56.75% | 70,300 |
| Sep 23, 2026 | 2.84 | 3.28 | 2.23 | 2.52 | -0.01 | -0.40% | 64,800 |
| Sep 22, 2026 | 2.25 | 3.33 | 2.23 | 2.53 | +0.45 | +21.63% | 110,100 |
| Sep 21, 2026 | 2.00 | 2.36 | 1.99 | 2.08 | +0.24 | +13.04% | 71,800 |
| Sep 18, 2026 | 1.54 | 1.85 | 1.52 | 1.84 | +0.30 | +19.48% | 55,800 |
| Sep 17, 2026 | 1.43 | 1.55 | 1.43 | 1.54 | +0.15 | +10.79% | 5,700 |
| Sep 16, 2026 | 1.40 | 1.45 | 1.31 | 1.39 | -0.11 | -7.33% | 19,600 |
| Sep 15, 2026 | 1.68 | 1.68 | 1.39 | 1.50 | -0.22 | -12.79% | 21,200 |
| Sep 14, 2026 | 1.69 | 1.82 | 1.56 | 1.72 | +0.21 | +13.91% | 79,300 |
| Sep 11, 2026 | 1.38 | 1.62 | 1.38 | 1.51 | +0.12 | +8.63% | 27,400 |
| Sep 10, 2026 | 1.31 | 1.41 | 1.31 | 1.39 | -0.01 | -0.71% | 8,800 |
| Sep 9, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | -0.04 | -2.78% | 5,300 |
| Sep 8, 2026 | 1.52 | 1.73 | 1.31 | 1.44 | -0.03 | -2.04% | 46,600 |
| Sep 4, 2026 | 1.53 | 1.53 | 1.36 | 1.47 | -0.15 | -9.26% | 11,600 |
| Sep 3, 2026 | 1.56 | 1.80 | 1.35 | 1.62 | +0.07 | +4.52% | 45,300 |
| Sep 2, 2026 | 1.55 | 1.65 | 1.55 | 1.55 | -0.10 | -6.06% | 3,600 |
| Sep 1, 2026 | 1.44 | 1.68 | 1.44 | 1.65 | +0.16 | +10.74% | 12,800 |
| Aug 31, 2026 | 1.45 | 1.55 | 1.43 | 1.49 | +0.06 | +4.20% | 9,000 |
| Aug 28, 2026 | 1.48 | 1.49 | 1.41 | 1.43 | -0.07 | -4.67% | 3,000 |
| Aug 27, 2026 | 1.39 | 1.50 | 1.39 | 1.50 | +0.13 | +9.49% | 9,700 |
| Aug 26, 2026 | 1.34 | 1.37 | 1.33 | 1.37 | -0.03 | -2.14% | 600 |
| Aug 25, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | -0.04 | -2.78% | 2,300 |
| Aug 24, 2026 | 1.44 | 1.44 | 1.40 | 1.44 | +0.15 | +11.63% | 9,900 |
| Aug 21, 2026 | 1.42 | 1.49 | 1.29 | 1.29 | -0.05 | -3.73% | 19,300 |
| Aug 20, 2026 | 1.34 | 1.39 | 1.33 | 1.34 | +0.04 | +3.08% | 15,600 |
| Aug 19, 2026 | 1.15 | 1.33 | 1.15 | 1.30 | +0.17 | +15.04% | 17,900 |
| Aug 18, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | -0.08 | -6.61% | 3,400 |
| Aug 17, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | +0.03 | +2.54% | 2,500 |
| Aug 14, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | -0.02 | -1.67% | 2,800 |
65 days, newest first. Daily bars as drawn on the FILG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.