FIL Historical USD Price
Daily close · Dec 13, 2017 → Dec 17, 2018Daily price history
Nov 18, 2018 → Dec 17, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-12-17 | $3.10 | $3.39 | $3.05 | $3.39 | $14,658.16 |
| 2018-12-16 | $2.99 | $3.10 | $2.99 | $3.10 | $7,484.29 |
| 2018-12-15 | $3.00 | $3.00 | $2.94 | $2.99 | $3,967.12 |
| 2018-12-14 | $3.07 | $3.10 | $2.94 | $3.00 | $16,258.75 |
| 2018-12-13 | $3.00 | $3.10 | $2.90 | $3.07 | $7,286.59 |
| 2018-12-12 | $2.86 | $3.10 | $2.85 | $3.00 | $5,784.91 |
| 2018-12-11 | $2.90 | $3.00 | $2.85 | $2.86 | $9,205.41 |
| 2018-12-10 | $3.20 | $3.20 | $2.65 | $2.90 | $30,313.03 |
| 2018-12-09 | $2.96 | $3.20 | $2.96 | $3.20 | $5,639.88 |
| 2018-12-08 | $2.73 | $3.14 | $2.73 | $2.96 | $9,857.34 |
| 2018-12-07 | $3.01 | $3.05 | $2.73 | $2.73 | $29,043.72 |
| 2018-12-06 | $3.25 | $3.29 | $3.01 | $3.01 | $18,293.31 |
| 2018-12-05 | $3.26 | $3.40 | $3.24 | $3.25 | $12,678.64 |
| 2018-12-04 | $3.22 | $3.35 | $3.22 | $3.26 | $9,493.27 |
| 2018-12-03 | $3.38 | $3.38 | $3.22 | $3.26 | $19,941.62 |
| 2018-12-02 | $3.51 | $3.51 | $3.22 | $3.38 | $12,216.29 |
| 2018-12-01 | $3.33 | $3.52 | $3.20 | $3.51 | $10,851.35 |
| 2018-11-30 | $3.36 | $3.54 | $3.23 | $3.33 | $18,313.21 |
| 2018-11-29 | $3.48 | $3.65 | $3.35 | $3.36 | $18,669.10 |
| 2018-11-28 | $3.21 | $3.72 | $3.10 | $3.48 | $31,105.87 |
| 2018-11-27 | $3.13 | $3.56 | $3.12 | $3.21 | $14,287.00 |
| 2018-11-26 | $3.15 | $3.78 | $3.10 | $3.13 | $36,137.12 |
| 2018-11-25 | $3.70 | $3.70 | $2.79 | $3.15 | $57,668.99 |
| 2018-11-24 | $3.79 | $4.10 | $3.70 | $3.70 | $19,394.53 |
| 2018-11-23 | $3.82 | $4.12 | $3.32 | $3.79 | $17,316.81 |
| 2018-11-22 | $4.55 | $4.55 | $3.72 | $3.82 | $9,421.28 |
| 2018-11-21 | $3.79 | $4.55 | $3.51 | $4.55 | $10,728.71 |
| 2018-11-20 | $4.13 | $4.20 | $3.30 | $3.79 | $34,014.62 |
| 2018-11-19 | $4.58 | $4.58 | $4.00 | $4.13 | $18,885.37 |
| 2018-11-18 | $4.48 | $4.60 | $4.48 | $4.58 | $4,857.56 |