XLON:FAIR
Fair Oaks Income Limited 2017USD Stock Price (Quote)
£0.605
+0 (+0%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £0.550 | £0.610 | Friday, 17th May 2024 FAIR.L stock ended at £0.605. During the day the stock fluctuated 0.166% from a day low at £0.604 to a day high of £0.605. |
90 days | £0.530 | £0.610 | |
52 weeks | £0.460 | £0.610 |
Date | Open | High | Low | Close | Volume |
Jun 28, 2023 | £0.490 | £0.494 | £0.485 | £0.486 | 145 151 |
Jun 27, 2023 | £0.494 | £0.494 | £0.490 | £0.492 | 109 526 |
Jun 26, 2023 | £0.490 | £0.496 | £0.490 | £0.491 | 68 504 |
Jun 23, 2023 | £0.492 | £0.493 | £0.490 | £0.493 | 217 079 |
Jun 22, 2023 | £0.496 | £0.496 | £0.490 | £0.493 | 137 878 |
Jun 21, 2023 | £0.496 | £0.496 | £0.480 | £0.480 | 378 143 |
Jun 20, 2023 | £0.490 | £0.500 | £0.490 | £0.493 | 160 520 |
Jun 19, 2023 | £0.490 | £0.500 | £0.488 | £0.495 | 451 239 |
Jun 16, 2023 | £0.488 | £0.490 | £0.480 | £0.488 | 630 312 |
Jun 15, 2023 | £0.488 | £0.500 | £0.480 | £0.485 | 307 933 |
Jun 14, 2023 | £0.485 | £0.494 | £0.485 | £0.485 | 355 316 |
Jun 13, 2023 | £0.485 | £0.490 | £0.485 | £0.490 | 237 515 |
Jun 12, 2023 | £0.479 | £0.490 | £0.460 | £0.480 | 705 856 |
Jun 09, 2023 | £0.490 | £0.490 | £0.470 | £0.476 | 332 719 |
Jun 08, 2023 | £0.470 | £0.480 | £0.470 | £0.480 | 339 523 |
Jun 07, 2023 | £0.490 | £0.490 | £0.470 | £0.472 | 418 952 |
Jun 06, 2023 | £0.490 | £0.490 | £0.470 | £0.480 | 601 579 |
Jun 05, 2023 | £0.471 | £0.490 | £0.470 | £0.476 | 611 510 |
Jun 02, 2023 | £0.487 | £0.490 | £0.480 | £0.485 | 211 954 |
Jun 01, 2023 | £0.490 | £0.490 | £0.480 | £0.485 | 199 091 |
May 31, 2023 | £0.490 | £0.505 | £0.485 | £0.497 | 831 604 |
May 30, 2023 | £0.490 | £0.505 | £0.490 | £0.497 | 590 838 |
May 26, 2023 | £0.490 | £0.505 | £0.478 | £0.478 | 298 278 |
May 25, 2023 | £0.488 | £0.497 | £0.488 | £0.497 | 258 812 |
May 24, 2023 | £0.490 | £0.505 | £0.488 | £0.497 | 915 203 |
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.
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 FAIR.L stock historical prices to predict future price movements?
Trend Analysis: Examine the FAIR.L 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.
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.
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 FAIR.L 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.