Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FILA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 8.78 | -0.02 | -0.23% | 8.80 | 8.88 | 8.72 | 188,900 |
| Apr 23 2024 | 8.80 | 0.07 | 0.80% | 8.80 | 8.84 | 8.67 | 125,641 |
| Apr 22 2024 | 8.73 | 0.15 | 1.75% | 8.66 | 8.73 | 8.56 | 149,414 |
| Apr 19 2024 | 8.58 | 0.13 | 1.54% | 8.45 | 8.60 | 8.30 | 166,560 |
| Apr 18 2024 | 8.45 | 0.06 | 0.72% | 8.49 | 8.49 | 8.29 | 150,063 |
| Apr 17 2024 | 8.39 | 0.12 | 1.45% | 8.25 | 8.49 | 8.25 | 61,546 |
| Apr 16 2024 | 8.27 | -0.19 | -2.25% | 8.42 | 8.42 | 8.20 | 137,312 |
| Apr 15 2024 | 8.46 | 0.25 | 3.05% | 8.43 | 8.59 | 8.34 | 297,968 |
| Apr 12 2024 | 8.21 | -0.15 | -1.79% | 8.44 | 8.50 | 8.16 | 98,760 |
| Apr 11 2024 | 8.36 | 0.16 | 1.95% | 8.30 | 8.40 | 8.20 | 132,888 |
| Apr 10 2024 | 8.20 | 0.03 | 0.37% | 8.23 | 8.33 | 8.18 | 133,511 |
| Apr 09 2024 | 8.17 | 0.15 | 1.87% | 8.06 | 8.20 | 8.02 | 110,768 |
| Apr 08 2024 | 8.02 | 0.14 | 1.78% | 7.82 | 8.09 | 7.82 | 144,076 |
| Apr 05 2024 | 7.88 | -0.02 | -0.25% | 7.88 | 7.89 | 7.72 | 79,135 |
| Apr 04 2024 | 7.90 | 0.20 | 2.60% | 7.71 | 7.91 | 7.66 | 143,711 |
| Apr 03 2024 | 7.70 | -0.11 | -1.41% | 7.87 | 7.87 | 7.65 | 202,146 |
| Apr 02 2024 | 7.81 | -0.18 | -2.25% | 7.90 | 7.95 | 7.76 | 126,811 |
| Mar 28 2024 | 7.99 | -0.04 | -0.50% | 7.98 | 8.04 | 7.89 | 134,623 |
| Mar 27 2024 | 8.03 | 0.12 | 1.52% | 7.88 | 8.03 | 7.88 | 77,188 |
| Mar 26 2024 | 7.91 | -0.02 | -0.25% | 7.97 | 8.09 | 7.90 | 145,378 |
| Mar 25 2024 | 7.93 | 0.04 | 0.51% | 7.82 | 7.96 | 7.82 | 73,274 |
| Mar 22 2024 | 7.89 | 0.09 | 1.15% | 7.75 | 7.92 | 7.67 | 178,455 |
| Mar 21 2024 | 7.80 | -0.06 | -0.76% | 7.94 | 7.94 | 7.62 | 371,148 |
| Mar 20 2024 | 7.86 | -0.11 | -1.38% | 7.86 | 7.90 | 7.50 | 850,176 |
| Mar 19 2024 | 7.97 | -0.65 | -7.54% | 8.59 | 8.59 | 7.75 | 591,095 |
| Mar 18 2024 | 8.62 | 0.22 | 2.62% | 8.39 | 8.65 | 8.39 | 188,340 |
| Mar 15 2024 | 8.40 | -0.11 | -1.29% | 8.48 | 8.49 | 8.30 | 188,830 |
| Mar 14 2024 | 8.51 | -0.02 | -0.23% | 8.51 | 8.59 | 8.49 | 86,067 |
| Mar 13 2024 | 8.53 | -0.04 | -0.47% | 8.59 | 8.59 | 8.49 | 179,772 |
| Mar 12 2024 | 8.57 | 0.12 | 1.42% | 8.49 | 8.59 | 8.40 | 131,355 |
| Mar 11 2024 | 8.45 | -0.02 | -0.24% | 8.44 | 8.50 | 8.38 | 111,225 |
| Mar 08 2024 | 8.47 | -0.12 | -1.40% | 8.49 | 8.61 | 8.45 | 115,203 |
| Mar 07 2024 | 8.59 | -0.01 | -0.12% | 8.56 | 8.67 | 8.50 | 64,431 |
| Mar 06 2024 | 8.60 | 0.11 | 1.30% | 8.47 | 8.62 | 8.42 | 103,707 |
| Mar 05 2024 | 8.49 | -0.12 | -1.39% | 8.61 | 8.62 | 8.44 | 128,207 |
| Mar 04 2024 | 8.61 | 0.01 | 0.12% | 8.59 | 8.61 | 8.53 | 53,278 |
| Mar 01 2024 | 8.60 | 0.05 | 0.58% | 8.60 | 8.63 | 8.48 | 55,538 |
| Feb 29 2024 | 8.55 | 0.05 | 0.59% | 8.54 | 8.63 | 8.48 | 105,713 |
| Feb 28 2024 | 8.50 | -0.13 | -1.51% | 8.56 | 8.57 | 8.41 | 93,031 |
| Feb 27 2024 | 8.63 | -0.05 | -0.58% | 8.75 | 8.75 | 8.55 | 150,331 |
| Feb 26 2024 | 8.68 | 0.09 | 1.05% | 8.53 | 8.69 | 8.47 | 152,546 |
| Feb 23 2024 | 8.59 | -0.04 | -0.46% | 8.60 | 8.67 | 8.56 | 67,876 |
| Feb 22 2024 | 8.63 | 0.06 | 0.70% | 8.52 | 8.68 | 8.52 | 192,645 |
| Feb 21 2024 | 8.57 | 0.05 | 0.59% | 8.56 | 8.64 | 8.54 | 108,820 |
| Feb 20 2024 | 8.52 | 0.00 | 0.00% | 8.54 | 8.59 | 8.47 | 64,948 |
| Feb 19 2024 | 8.52 | 0.17 | 2.04% | 8.40 | 8.53 | 8.35 | 57,031 |
| Feb 16 2024 | 8.35 | 0.05 | 0.60% | 8.29 | 8.40 | 8.27 | 108,670 |
| Feb 15 2024 | 8.30 | -0.17 | -2.01% | 8.48 | 8.48 | 8.27 | 102,491 |
| Feb 14 2024 | 8.47 | 0.11 | 1.32% | 8.37 | 8.47 | 8.36 | 113,565 |
| Feb 13 2024 | 8.36 | -0.09 | -1.07% | 8.50 | 8.50 | 8.27 | 188,636 |
| Feb 12 2024 | 8.45 | 0.10 | 1.20% | 8.39 | 8.48 | 8.36 | 116,252 |
| Feb 09 2024 | 8.35 | 0.04 | 0.48% | 8.26 | 8.39 | 8.26 | 111,593 |
| Feb 08 2024 | 8.31 | -0.03 | -0.36% | 8.28 | 8.43 | 8.27 | 194,752 |
| Feb 07 2024 | 8.34 | -0.07 | -0.83% | 8.37 | 8.42 | 8.30 | 106,439 |
| Feb 06 2024 | 8.41 | 0.07 | 0.84% | 8.26 | 8.44 | 8.26 | 149,338 |
| Feb 05 2024 | 8.34 | -0.19 | -2.23% | 8.47 | 8.56 | 8.31 | 135,384 |
| Feb 02 2024 | 8.53 | -0.09 | -1.04% | 8.60 | 8.65 | 8.46 | 177,819 |
| Feb 01 2024 | 8.62 | -0.12 | -1.37% | 8.81 | 8.82 | 8.62 | 185,679 |
| Jan 31 2024 | 8.74 | -0.05 | -0.57% | 8.74 | 8.78 | 8.45 | 221,998 |
| Jan 30 2024 | 8.79 | -0.13 | -1.46% | 8.94 | 8.95 | 8.71 | 224,960 |
| Jan 29 2024 | 8.92 | -0.81 | -8.32% | 9.27 | 9.28 | 8.91 | 195,679 |
| Jan 26 2024 | 9.73 | 0.13 | 1.35% | 9.72 | 9.80 | 9.55 | 398,696 |
