FIL Historical USD Price
Daily close · Oct 5, 2025 → Oct 6, 2026Daily price history
Sep 7, 2026 → Oct 6, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | $1.18 | $1.21 | $1.15 | $1.15 | $129.17M |
| 2026-10-05 | $1.06 | $1.20 | $1.05 | $1.18 | $174.68M |
| 2026-10-04 | $1.07 | $1.07 | $1.04 | $1.06 | $36.00M |
| 2026-10-03 | $1.03 | $1.08 | $1.03 | $1.07 | $66.55M |
| 2026-10-02 | $1.02 | $1.06 | $0.98868235 | $1.03 | $96.51M |
| 2026-10-01 | $1.04 | $1.06 | $0.99431429 | $1.02 | $96.62M |
| 2026-09-30 | $1.06 | $1.09 | $1.03 | $1.04 | $103.23M |
| 2026-09-29 | $1.06 | $1.11 | $1.02 | $1.06 | $118.24M |
| 2026-09-28 | $1.14 | $1.15 | $1.02 | $1.06 | $135.45M |
| 2026-09-27 | $1.13 | $1.16 | $1.12 | $1.14 | $101.41M |
| 2026-09-26 | $1.05 | $1.23 | $1.03 | $1.14 | $221.08M |
| 2026-09-25 | $0.99117368 | $1.06 | $0.97465789 | $1.05 | $107.66M |
| 2026-09-24 | $0.93588947 | $1.02 | $0.92799474 | $0.99116842 | $144.46M |
| 2026-09-23 | $1.04 | $1.06 | $0.91886316 | $0.93631053 | $299.80M |
| 2026-09-22 | $0.98647895 | $1.05 | $0.97538421 | $1.04 | $513.34M |
| 2026-09-21 | $0.94451579 | $1.01 | $0.9393 | $0.98498947 | $447.89M |
| 2026-09-20 | $0.96145556 | $0.97598947 | $0.91414211 | $0.94242105 | $320.14M |
| 2026-09-19 | $0.94286316 | $1.12 | $0.94286316 | $0.96274444 | $892.02M |
| 2026-09-18 | $0.84047222 | $0.94246316 | $0.8333 | $0.94218421 | $368.34M |
| 2026-09-17 | $0.80629167 | $0.84734211 | $0.79324211 | $0.84080526 | $83.88M |
| 2026-09-16 | $0.81445 | $0.82327895 | $0.77016875 | $0.807425 | $119.60M |
| 2026-09-15 | $0.93518125 | $0.93536364 | $0.80551053 | $0.81585556 | $141.03M |
| 2026-09-14 | $0.95330588 | $1.03 | $0.93484118 | $0.93625 | $287.10M |
| 2026-09-13 | $0.80069333 | $1.03 | $0.80026667 | $0.95238462 | $278.93M |
| 2026-09-12 | $0.78599333 | $0.81504211 | $0.78599333 | $0.80151111 | $28.11M |
| 2026-09-11 | $0.78000769 | $0.82469474 | $0.77456471 | $0.78551579 | $62.34M |
| 2026-09-10 | $0.82004737 | $0.82273529 | $0.7807 | $0.7807 | $55.55M |
| 2026-09-09 | $0.84520909 | $0.85445789 | $0.8103875 | $0.82017692 | $62.24M |
| 2026-09-08 | $0.83643684 | $0.87598824 | $0.83538333 | $0.84654286 | $79.79M |
| 2026-09-07 | $0.80673684 | $0.87729444 | $0.79712308 | $0.83704737 | $127.89M |