FTAI is up +138.36% since Oct ’23 pick Unlock All Top Buy Picks

Range Low Price High Price Comment
30 days 18.04€ 19.06€ Friday, 31st May 2024 FAGR.BB stock ended at 18.82€. This is 1.62% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.16% from a day low at 18.52€ to a day high of 18.92€.
90 days 16.73€ 19.06€
52 weeks 14.64€ 19.06€

Historical Fagron NV prices

Date Open High Low Close Volume
Nov 04, 2022 12.25€ 12.53€ 12.16€ 12.21€ 220 914
Nov 03, 2022 12.16€ 12.34€ 12.13€ 12.13€ 45 388
Nov 02, 2022 12.65€ 12.74€ 12.16€ 12.30€ 148 160
Nov 01, 2022 12.65€ 12.74€ 12.16€ 12.20€ 87 403
Oct 31, 2022 12.49€ 12.64€ 12.33€ 12.60€ 64 924
Oct 28, 2022 12.42€ 12.49€ 12.35€ 12.38€ 71 937
Oct 27, 2022 12.57€ 12.57€ 12.12€ 12.43€ 119 852
Oct 26, 2022 12.11€ 12.54€ 12.11€ 12.46€ 90 473
Oct 25, 2022 12.13€ 12.32€ 12.00€ 12.27€ 80 564
Oct 24, 2022 11.90€ 12.10€ 11.63€ 12.01€ 89 850
Oct 21, 2022 11.40€ 11.99€ 11.27€ 11.83€ 353 817
Oct 20, 2022 11.26€ 11.50€ 10.98€ 11.50€ 225 583
Oct 19, 2022 11.12€ 11.50€ 11.12€ 11.33€ 187 627
Oct 18, 2022 11.19€ 11.33€ 11.04€ 11.11€ 51 033
Oct 17, 2022 11.26€ 11.31€ 10.98€ 11.15€ 225 583
Oct 14, 2022 11.20€ 11.47€ 11.10€ 11.31€ 159 219
Oct 13, 2022 12.00€ 12.05€ 10.80€ 11.02€ 610 769
Oct 12, 2022 12.50€ 12.59€ 12.18€ 12.37€ 62 037
Oct 11, 2022 12.68€ 12.68€ 12.19€ 12.40€ 90 663
Oct 10, 2022 12.46€ 12.56€ 12.09€ 12.48€ 48 590
Oct 07, 2022 12.52€ 12.76€ 12.35€ 12.35€ 28 179
Oct 06, 2022 13.02€ 13.07€ 12.61€ 12.71€ 136 743
Oct 05, 2022 12.90€ 13.09€ 12.90€ 12.95€ 61 213
Oct 04, 2022 12.86€ 13.09€ 12.80€ 13.02€ 44 424
Oct 03, 2022 12.50€ 12.81€ 12.50€ 12.75€ 52 571

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use FAGR.BB stock historical prices to predict future price movements?
Trend Analysis: Examine the FAGR.BB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the FAGR.BB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!