Other US listings · FILG · stock
Grayscale Filecoin Trust (FIL) (FILG) stock price history
Every Other US listings trading session of Grayscale Filecoin Trust (FIL) from May 16, 2022 to Jul 17, 2026: 1,046 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FILG adjusted close, 2022 to 2026
- $395.00
- All time high, 2024
- $5.43
- 52 week high, $1.16 low
- 1,046
- Daily sessions since 2022
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
FILG key facts
- Grayscale Filecoin Trust (FIL) (FILG) closed at $1.39 on Jul 17, 2026 on Other US listings.
- FILG's all time high close is $395.00, set on Mar 11, 2024; its all time low close is $1.22 on Feb 24, 2026.
- FILG's 52 week range is $1.16 to $5.43.
- FILG returned -68.5% over the year to Jul 17, 2026.
- Since May 16, 2022 FILG returned -86%, -37.6% a year compounded.
- FILG's deepest drawdown was -99.7% from Mar 13, 2024 to Feb 24, 2026.
- DataCedar holds 1,046 daily sessions of FILG history from May 16, 2022, adjusted for splits and dividends, served by the API under a key.
FILG price chart, 2022 to 2026
FILG returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.9% |
| 3 months | -24.6% |
| 6 months | -37.9% |
| Year to date | -32.4% |
| 1 year | -68.5% |
| 3 years | -96.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since May 16, 2022 | -86.0% |
| Compound annual growth, 4.2 years | -37.6% |
FILG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $395.00 on Mar 11, 2024
- All time low close
- $1.22 on Feb 24, 2026
- 52 week high
- $5.43 on Aug 14, 2025
- 52 week low
- $1.16 on Feb 6, 2026
- Deepest drawdown
- -99.7% from Mar 13, 2024 to Feb 24, 2026, not yet recovered
- Best single session
- +88.5% on Jan 23, 2024
- Worst single session
- -47.3% on Mar 14, 2024
- Volatility, 1 year annualised
- 125.9%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2023, +679%
- Worst calendar year
- 2025, -96%
FILG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on May 16, 2022; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $2.08 | $2.82 | $1.16 | $1.39 | -29.7% | 1.5M | 135 |
| 2025 | $55.20 | $70.00 | $1.90 | $1.97 | -96.4% | 7.1M | 250 |
| 2024 | $45.75 | $395.00 | $20.50 | $55.20 | +19.4% | 273.8K | 252 |
| 2023 | $6.19 | $70.00 | $5.00 | $46.25 | +678.6% | 46.2K | 250 |
| 2022 | $10.00 | $41.00 | $4.00 | $5.94 | n/a | 22K | 159 |
FILG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $1.39 | +0.5% |
| June 2026 | $1.38 | -20.7% |
| May 2026 | $1.74 | -0.6% |
| April 2026 | $1.75 | +4.2% |
| March 2026 | $1.68 | +32.3% |
| February 2026 | $1.27 | -24.0% |
| January 2026 | $1.67 | -15.4% |
| December 2025 | $1.97 | -34.4% |
| November 2025 | $3.01 | +24.4% |
| October 2025 | $2.42 | -23.2% |
| September 2025 | $3.15 | -31.5% |
| August 2025 | $4.60 | +6.6% |
About the FILG data
Daily bars. 1,046 sessions from May 16, 2022 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 16, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FILG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
FILG share price history
