Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
FIL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 25.17 | -0.31 | -1.22% | 25.49 | 25.79 | 24.60 | 313,505 |
| May 30 2024 | 25.48 | 0.36 | 1.43% | 24.75 | 25.63 | 24.75 | 168,603 |
| May 29 2024 | 25.12 | -0.73 | -2.82% | 25.48 | 25.48 | 24.85 | 187,087 |
| May 28 2024 | 25.85 | 0.39 | 1.53% | 25.41 | 25.88 | 25.29 | 163,175 |
| May 27 2024 | 25.46 | 0.47 | 1.88% | 25.10 | 26.09 | 25.10 | 117,738 |
| May 24 2024 | 24.99 | -0.46 | -1.81% | 25.66 | 25.71 | 24.78 | 264,686 |
| May 23 2024 | 25.45 | -0.34 | -1.32% | 25.93 | 26.15 | 25.38 | 146,384 |
| May 22 2024 | 25.79 | -0.99 | -3.70% | 26.01 | 26.51 | 25.63 | 577,620 |
| May 21 2024 | 26.78 | 0.12 | 0.45% | 26.34 | 26.91 | 26.28 | 238,811 |
| May 17 2024 | 26.66 | 1.04 | 4.06% | 26.00 | 26.88 | 26.00 | 377,287 |
| May 16 2024 | 25.62 | 0.17 | 0.67% | 25.05 | 25.80 | 25.05 | 177,301 |
| May 15 2024 | 25.45 | 0.14 | 0.55% | 25.50 | 25.50 | 24.85 | 132,539 |
| May 14 2024 | 25.31 | 0.68 | 2.76% | 24.99 | 25.61 | 24.65 | 171,442 |
| May 13 2024 | 24.63 | -0.06 | -0.24% | 24.87 | 24.87 | 24.08 | 124,797 |
| May 10 2024 | 24.69 | -0.19 | -0.76% | 25.00 | 25.44 | 24.68 | 207,634 |
| May 09 2024 | 24.88 | -0.35 | -1.39% | 25.23 | 26.20 | 24.69 | 248,946 |
| May 08 2024 | 25.23 | -0.77 | -2.96% | 25.73 | 25.89 | 25.14 | 243,581 |
| May 07 2024 | 26.00 | 0.57 | 2.24% | 25.56 | 26.08 | 25.51 | 200,453 |
| May 06 2024 | 25.43 | 0.60 | 2.42% | 25.00 | 25.43 | 24.92 | 197,434 |
| May 03 2024 | 24.83 | 0.40 | 1.64% | 25.13 | 25.49 | 24.13 | 135,677 |
| May 02 2024 | 24.43 | -0.06 | -0.24% | 24.40 | 24.79 | 23.88 | 187,311 |
| May 01 2024 | 24.49 | -0.18 | -0.73% | 24.42 | 24.90 | 23.92 | 183,674 |
| Apr 30 2024 | 24.67 | -0.83 | -3.25% | 25.17 | 25.17 | 24.25 | 832,301 |
| Apr 29 2024 | 25.50 | 0.03 | 0.12% | 25.50 | 25.55 | 24.97 | 203,303 |
| Apr 26 2024 | 25.47 | 1.24 | 5.12% | 24.44 | 25.55 | 24.03 | 352,156 |
| Apr 25 2024 | 24.23 | 0.00 | 0.00% | 24.23 | 24.33 | 23.36 | 292,807 |
| Apr 24 2024 | 24.23 | -0.25 | -1.02% | 24.49 | 24.72 | 24.18 | 124,086 |
| Apr 23 2024 | 24.48 | -0.21 | -0.85% | 24.41 | 25.20 | 24.41 | 171,319 |
| Apr 22 2024 | 24.69 | -0.22 | -0.88% | 24.70 | 24.83 | 24.26 | 166,925 |
| Apr 19 2024 | 24.91 | 0.50 | 2.05% | 24.44 | 25.19 | 24.44 | 201,769 |
| Apr 18 2024 | 24.41 | 0.66 | 2.78% | 23.86 | 24.79 | 23.85 | 226,023 |
| Apr 17 2024 | 23.75 | 0.48 | 2.06% | 23.41 | 24.04 | 23.36 | 165,875 |
| Apr 16 2024 | 23.27 | -0.58 | -2.43% | 23.57 | 23.67 | 23.22 | 207,298 |
| Apr 15 2024 | 23.85 | -0.39 | -1.61% | 24.81 | 24.81 | 23.57 | 156,481 |
| Apr 12 2024 | 24.24 | 0.11 | 0.46% | 24.60 | 25.14 | 24.00 | 173,104 |
| Apr 11 2024 | 24.13 | -0.20 | -0.82% | 24.50 | 24.61 | 23.90 | 203,781 |
| Apr 10 2024 | 24.33 | 0.04 | 0.16% | 23.80 | 25.15 | 23.80 | 203,167 |
| Apr 09 2024 | 24.29 | 0.31 | 1.29% | 24.15 | 24.76 | 24.14 | 354,133 |
| Apr 08 2024 | 23.98 | -0.99 | -3.96% | 25.00 | 25.02 | 23.98 | 313,271 |
| Apr 05 2024 | 24.97 | 0.56 | 2.29% | 24.64 | 25.00 | 24.25 | 155,952 |
| Apr 04 2024 | 24.41 | -0.11 | -0.45% | 24.60 | 25.19 | 24.35 | 266,410 |
| Apr 03 2024 | 24.52 | 0.42 | 1.74% | 24.10 | 24.60 | 23.93 | 288,556 |
| Apr 02 2024 | 24.10 | -0.03 | -0.12% | 24.13 | 24.13 | 23.90 | 220,769 |
| Apr 01 2024 | 24.13 | 0.48 | 2.03% | 23.75 | 24.13 | 23.57 | 377,753 |
| Mar 28 2024 | 23.65 | 0.86 | 3.77% | 22.90 | 23.91 | 22.85 | 315,070 |
| Mar 27 2024 | 22.79 | 0.89 | 4.06% | 21.88 | 22.81 | 21.88 | 176,186 |
| Mar 26 2024 | 21.90 | -0.46 | -2.06% | 22.44 | 22.60 | 21.86 | 197,448 |
| Mar 25 2024 | 22.36 | -0.49 | -2.14% | 22.85 | 22.99 | 22.32 | 156,163 |
| Mar 22 2024 | 22.85 | -0.32 | -1.38% | 23.00 | 23.27 | 22.72 | 275,236 |
| Mar 21 2024 | 23.17 | -0.58 | -2.44% | 24.07 | 24.19 | 22.98 | 395,704 |
| Mar 20 2024 | 23.75 | 0.42 | 1.80% | 23.20 | 24.05 | 23.20 | 116,890 |
| Mar 19 2024 | 23.33 | -0.57 | -2.38% | 23.69 | 23.80 | 23.24 | 176,988 |
| Mar 18 2024 | 23.90 | -0.19 | -0.79% | 24.14 | 24.27 | 23.76 | 632,792 |
| Mar 15 2024 | 24.09 | 0.44 | 1.86% | 23.70 | 24.41 | 23.54 | 522,096 |
| Mar 14 2024 | 23.65 | 0.20 | 0.85% | 23.49 | 23.70 | 23.24 | 189,481 |
| Mar 13 2024 | 23.45 | 0.50 | 2.18% | 23.20 | 24.16 | 23.20 | 323,325 |
| Mar 12 2024 | 22.95 | 0.00 | 0.00% | 22.95 | 23.08 | 22.82 | 177,332 |
| Mar 11 2024 | 22.95 | -0.03 | -0.13% | 22.80 | 23.20 | 22.70 | 171,499 |
| Mar 08 2024 | 22.98 | 0.12 | 0.52% | 23.15 | 23.43 | 22.71 | 149,757 |
| Mar 07 2024 | 22.86 | -0.01 | -0.04% | 22.98 | 23.37 | 22.70 | 152,115 |
| Mar 06 2024 | 22.87 | 0.98 | 4.48% | 22.08 | 22.93 | 22.08 | 176,720 |
| Mar 05 2024 | 21.89 | -0.78 | -3.44% | 22.73 | 22.73 | 21.82 | 140,150 |
| Mar 04 2024 | 22.67 | 0.31 | 1.39% | 22.50 | 22.83 | 22.30 | 201,366 |
