Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FILVG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 06 2025 | 6,722.07 | -28.37 | -0.42% | 6,736.36 | 6,740.68 | 6,700.25 | 0 |
| Jan 03 2025 | 6,750.44 | -16.50 | -0.24% | 6,753.71 | 6,758.13 | 6,732.74 | 0 |
| Jan 02 2025 | 6,766.94 | 55.90 | 0.83% | 6,721.56 | 6,783.24 | 6,719.05 | 0 |
| Dec 31 2024 | 6,711.04 | 14.53 | 0.22% | 6,685.96 | 6,727.08 | 6,682.31 | 0 |
| Dec 30 2024 | 6,696.51 | -7.60 | -0.11% | 6,712.87 | 6,726.72 | 6,670.00 | 0 |
| Dec 27 2024 | 6,704.11 | 0.56 | 0.01% | 6,702.94 | 6,721.41 | 6,686.09 | 0 |
| Dec 24 2024 | 6,703.55 | 41.49 | 0.62% | 6,688.87 | 6,705.39 | 6,678.34 | 0 |
| Dec 23 2024 | 6,662.06 | -17.60 | -0.26% | 6,671.15 | 6,684.62 | 6,654.40 | 0 |
| Dec 20 2024 | 6,679.66 | 19.37 | 0.29% | 6,645.19 | 6,679.92 | 6,610.74 | 0 |
| Dec 19 2024 | 6,660.29 | -53.43 | -0.80% | 6,678.06 | 6,678.06 | 6,629.38 | 0 |
| Dec 18 2024 | 6,713.72 | -24.33 | -0.36% | 6,732.63 | 6,734.96 | 6,698.35 | 0 |
| Dec 17 2024 | 6,738.05 | -24.31 | -0.36% | 6,739.89 | 6,759.40 | 6,716.37 | 0 |
| Dec 16 2024 | 6,762.36 | -33.15 | -0.49% | 6,786.66 | 6,786.66 | 6,762.36 | 0 |
| Dec 13 2024 | 6,795.51 | -14.18 | -0.21% | 6,813.08 | 6,814.77 | 6,783.45 | 0 |
| Dec 12 2024 | 6,809.69 | -12.40 | -0.18% | 6,809.74 | 6,829.62 | 6,791.50 | 0 |
| Dec 11 2024 | 6,822.09 | -9.82 | -0.14% | 6,827.83 | 6,849.25 | 6,811.64 | 0 |
| Dec 10 2024 | 6,831.91 | 0.00 | 0.00% | 6,831.91 | 6,831.91 | 6,831.91 | 0 |
| Dec 09 2024 | 6,831.91 | -9.82 | -0.14% | 6,827.66 | 6,851.24 | 6,810.72 | 0 |
| Dec 06 2024 | 6,841.73 | 6.96 | 0.10% | 6,839.72 | 6,867.44 | 6,839.31 | 0 |
| Dec 05 2024 | 6,834.77 | -6.56 | -0.10% | 6,836.29 | 6,849.84 | 6,812.99 | 0 |
| Dec 04 2024 | 6,841.33 | -20.82 | -0.30% | 6,852.28 | 6,869.23 | 6,823.15 | 0 |
| Dec 03 2024 | 6,862.15 | -4.33 | -0.06% | 6,876.76 | 6,878.09 | 6,851.48 | 0 |
| Dec 02 2024 | 6,866.48 | 29.32 | 0.43% | 6,849.60 | 6,888.10 | 6,843.18 | 0 |
| Nov 29 2024 | 6,837.16 | 29.52 | 0.43% | 6,798.89 | 6,837.16 | 6,785.21 | 0 |
| Nov 28 2024 | 6,807.64 | 14.79 | 0.22% | 6,804.20 | 6,826.59 | 6,803.11 | 0 |
| Nov 27 2024 | 6,792.85 | 0.00 | 0.00% | 6,792.85 | 6,792.85 | 6,792.85 | 0 |
| Nov 26 2024 | 6,792.85 | -30.19 | -0.44% | 6,824.11 | 6,824.11 | 6,764.59 | 0 |
| Nov 25 2024 | 6,823.04 | -1.76 | -0.03% | 6,820.47 | 6,830.41 | 6,782.59 | 0 |
| Nov 22 2024 | 6,824.80 | 94.23 | 1.40% | 6,741.80 | 6,836.79 | 6,741.80 | 0 |
| Nov 21 2024 | 6,730.57 | 75.37 | 1.13% | 6,671.49 | 6,732.68 | 6,662.29 | 0 |
| Nov 20 2024 | 6,655.20 | -0.99 | -0.01% | 6,647.89 | 6,665.81 | 6,647.67 | 0 |
| Nov 19 2024 | 6,656.19 | -41.82 | -0.62% | 6,701.08 | 6,706.05 | 6,619.59 | 0 |
| Nov 18 2024 | 6,698.01 | 12.68 | 0.19% | 6,694.24 | 6,702.95 | 6,673.36 | 0 |
| Nov 15 2024 | 6,685.33 | -65.88 | -0.98% | 6,736.80 | 6,736.80 | 6,680.67 | 0 |
| Nov 14 2024 | 6,751.21 | 17.75 | 0.26% | 6,742.65 | 6,771.08 | 6,730.33 | 0 |
| Nov 13 2024 | 6,733.46 | 1.67 | 0.02% | 6,719.08 | 6,733.92 | 6,692.06 | 0 |
| Nov 12 2024 | 6,731.79 | -61.22 | -0.90% | 6,778.74 | 6,778.74 | 6,730.60 | 0 |
| Nov 11 2024 | 6,793.01 | 46.39 | 0.69% | 6,746.11 | 6,810.55 | 6,746.11 | 0 |
| Nov 08 2024 | 6,746.62 | 23.22 | 0.35% | 6,724.00 | 6,752.53 | 6,703.02 | 0 |
| Nov 07 2024 | 6,723.40 | -10.95 | -0.16% | 6,746.06 | 6,766.01 | 6,720.71 | 0 |
| Nov 06 2024 | 6,734.35 | 19.37 | 0.29% | 6,781.56 | 6,817.94 | 6,723.00 | 0 |
| Nov 05 2024 | 6,714.98 | -18.65 | -0.28% | 6,735.49 | 6,738.76 | 6,688.61 | 0 |
| Nov 04 2024 | 6,733.63 | -23.94 | -0.35% | 6,741.90 | 6,759.13 | 6,729.99 | 0 |
| Nov 01 2024 | 6,757.57 | 20.31 | 0.30% | 6,714.34 | 6,769.06 | 6,713.10 | 0 |
| Oct 31 2024 | 6,737.26 | -52.23 | -0.77% | 6,788.30 | 6,788.30 | 6,715.89 | 0 |
| Oct 30 2024 | 6,789.49 | -87.99 | -1.28% | 6,866.20 | 6,866.20 | 6,786.23 | 0 |
| Oct 29 2024 | 6,877.48 | -36.26 | -0.52% | 6,920.97 | 6,927.65 | 6,877.39 | 0 |
| Oct 28 2024 | 6,913.74 | 18.75 | 0.27% | 6,888.32 | 6,930.13 | 6,879.31 | 0 |
| Oct 25 2024 | 6,894.99 | -19.30 | -0.28% | 6,907.45 | 6,907.45 | 6,879.71 | 0 |
| Oct 24 2024 | 6,914.29 | -14.26 | -0.21% | 6,922.19 | 6,940.47 | 6,912.32 | 0 |
| Oct 23 2024 | 6,928.55 | 1.60 | 0.02% | 6,934.41 | 6,948.93 | 6,914.83 | 0 |
| Oct 22 2024 | 6,926.95 | -71.05 | -1.02% | 6,961.19 | 6,961.79 | 6,919.25 | 0 |
| Oct 21 2024 | 6,998.00 | 0.00 | 0.00% | 6,998.00 | 6,998.00 | 6,998.00 | 0 |
| Oct 18 2024 | 6,998.00 | -1.49 | -0.02% | 6,993.64 | 7,005.93 | 6,981.18 | 0 |
| Oct 17 2024 | 6,999.49 | 16.13 | 0.23% | 6,987.56 | 7,026.53 | 6,969.50 | 0 |
| Oct 16 2024 | 6,983.36 | -9.01 | -0.13% | 6,976.43 | 6,996.88 | 6,959.90 | 0 |
| Oct 15 2024 | 6,992.37 | 55.45 | 0.80% | 6,956.00 | 7,012.20 | 6,953.33 | 0 |
| Oct 14 2024 | 6,936.92 | 50.72 | 0.74% | 6,897.86 | 6,937.67 | 6,893.45 | 0 |
| Oct 11 2024 | 6,886.20 | 7.87 | 0.11% | 6,861.24 | 6,894.14 | 6,851.91 | 0 |
| Oct 10 2024 | 6,878.33 | -1.01 | -0.01% | 6,882.23 | 6,896.21 | 6,863.43 | 0 |
| Oct 09 2024 | 6,879.34 | 57.75 | 0.85% | 6,836.31 | 6,882.69 | 6,836.31 | 0 |
