Filta Group Holdings Historic Prices

 
     
Date Open High Low Close Volume
May 24, 2019 224.18 224.18 224.18 227.00 9,724
May 23, 2019 224.00 226.00 224.00 227.00 28,050
May 22, 2019 228.00 228.00 224.00 225.00 11,511
May 21, 2019 228.00 229.82 226.24 230.00 10,814
May 20, 2019 224.12 229.00 220.00 225.00 10,923
May 17, 2019 233.00 233.00 224.12 227.00 9,710
May 16, 2019 233.00 233.00 233.00 232.00 22,080
May 15, 2019 0.00 0.00 0.00 230.00 0
May 14, 2019 0.00 0.00 0.00 230.00 0
May 13, 2019 232.80 232.80 226.00 230.00 12,537
May 10, 2019 230.12 230.12 230.12 232.00 1,500
May 9, 2019 233.00 233.00 230.00 232.00 2,700
May 8, 2019 233.20 233.20 230.12 232.00 1,209
May 7, 2019 226.30 232.00 226.30 231.00 19,171
May 6, 2019 230.00 0.00 0.00 231.00 0
May 3, 2019 230.00 230.00 226.30 231.00 2,288
May 2, 2019 236.00 236.00 230.24 234.00 5,604
May 1, 2019 230.00 230.00 230.00 234.00 6,800
Apr 30, 2019 230.00 237.04 230.00 234.00 1,028,603
Apr 29, 2019 232.00 232.00 228.50 231.00 6,580
Apr 26, 2019 228.50 232.00 228.50 231.00 19,602
Apr 25, 2019 230.96 232.00 228.00 231.00 267,150
Apr 24, 2019 231.76 231.76 224.24 228.00 9,891
Apr 23, 2019 217.00 232.00 217.00 227.00 44,789
Apr 22, 2019 219.60 0.00 0.00 221.00 0
Apr 19, 2019 219.60 225.70 217.00 221.00 18,516
Apr 18, 2019 219.60 225.70 217.00 221.00 18,516
Apr 17, 2019 216.30 221.00 209.00 211.00 22,924
Apr 16, 2019 217.60 222.00 216.00 221.00 43,185
Apr 15, 2019 230.12 233.00 215.00 220.00 92,884
Apr 12, 2019 229.00 232.00 229.00 230.00 28,718
Apr 11, 2019 230.00 231.50 226.00 227.00 7,834
Apr 10, 2019 232.00 232.00 232.00 230.00 5,806
Apr 9, 2019 232.00 232.00 232.00 230.00 7,200
Apr 8, 2019 226.24 232.00 226.24 230.00 5,661
Apr 5, 2019 226.24 233.00 226.24 230.00 3,415
Apr 4, 2019 233.76 233.76 228.50 230.00 6,957
Apr 3, 2019 231.00 237.00 226.00 230.00 16,147
Apr 2, 2019 225.00 225.00 225.00 227.00 12,145
Apr 1, 2019 226.18 226.18 226.00 227.00 1,011
Mar 29, 2019 231.82 231.82 231.82 229.00 2,364
Mar 28, 2019 235.00 235.00 226.00 229.00 8,204
Mar 27, 2019 235.00 235.00 235.00 231.00 268
Mar 26, 2019 226.10 226.10 226.10 231.00 890
Mar 25, 2019 232.00 236.80 230.00 231.00 6,400
Mar 22, 2019 232.24 232.24 232.24 236.00 1,739
Mar 21, 2019 237.40 237.40 237.40 236.00 11,618
Mar 20, 2019 237.50 237.50 232.24 236.00 5,809
Mar 19, 2019 232.30 237.60 232.30 236.00 6,280
Mar 18, 2019 239.00 239.00 239.00 237.00 6,398
Showing 1 to 50 of 260