MIL:FBK
FinecoBank Banca Fineco S.p.A. Stock Price (Quote)
14.85€
+0.0600 (+0.406%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | 14.06€ | 15.76€ | Friday, 31st May 2024 FBK.MI stock ended at 14.85€. This is 0.406% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.12% from a day low at 14.68€ to a day high of 14.85€. |
90 days | 12.77€ | 15.76€ | |
52 weeks | 10.59€ | 15.76€ |
Historical FinecoBank Banca Fineco S.p.A. prices
Date | Open | High | Low | Close | Volume |
May 11, 2022 | 11.92€ | 12.25€ | 11.87€ | 12.25€ | 60 600 526 |
May 10, 2022 | 11.98€ | 12.35€ | 11.75€ | 11.78€ | 2 686 537 |
May 09, 2022 | 12.22€ | 12.35€ | 11.75€ | 11.75€ | 1 883 329 |
May 06, 2022 | 12.92€ | 12.97€ | 12.24€ | 12.35€ | 3 169 521 |
May 05, 2022 | 13.27€ | 13.45€ | 12.95€ | 12.96€ | 1 615 033 |
May 04, 2022 | 13.26€ | 13.37€ | 12.94€ | 12.94€ | 978 261 |
May 03, 2022 | 13.18€ | 13.35€ | 13.15€ | 13.29€ | 841 211 |
May 02, 2022 | 13.14€ | 13.21€ | 12.49€ | 13.05€ | 1 122 974 |
Apr 29, 2022 | 13.28€ | 13.38€ | 13.17€ | 13.33€ | 923 041 |
Apr 28, 2022 | 13.29€ | 13.39€ | 13.06€ | 13.18€ | 924 674 |
Apr 27, 2022 | 13.23€ | 13.24€ | 12.84€ | 13.15€ | 1 155 477 |
Apr 26, 2022 | 13.55€ | 13.64€ | 13.17€ | 13.20€ | 909 670 |
Apr 25, 2022 | 13.63€ | 13.69€ | 13.30€ | 13.41€ | 1 487 155 |
Apr 22, 2022 | 13.95€ | 14.12€ | 13.86€ | 13.93€ | 1 317 335 |
Apr 21, 2022 | 14.13€ | 14.29€ | 14.01€ | 14.10€ | 1 097 139 |
Apr 20, 2022 | 13.79€ | 14.13€ | 13.76€ | 14.11€ | 2 575 428 |
Apr 19, 2022 | 13.84€ | 13.90€ | 13.48€ | 13.79€ | 5 781 213 |
Apr 14, 2022 | 13.98€ | 14.04€ | 13.82€ | 13.96€ | 10 184 813 |
Apr 13, 2022 | 13.92€ | 14.01€ | 13.72€ | 13.91€ | 1 107 870 |
Apr 12, 2022 | 14.00€ | 14.19€ | 13.84€ | 13.96€ | 1 459 644 |
Apr 11, 2022 | 14.31€ | 14.36€ | 14.12€ | 14.22€ | 225 082 |
Apr 08, 2022 | 14.39€ | 14.58€ | 14.35€ | 14.37€ | 205 646 |
Apr 07, 2022 | 14.04€ | 14.50€ | 14.03€ | 14.18€ | 697 270 |
Apr 06, 2022 | 14.36€ | 14.54€ | 13.77€ | 13.97€ | 2 213 985 |
Apr 05, 2022 | 14.40€ | 14.58€ | 14.27€ | 14.33€ | 1 192 150 |
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 FBK.MI stock historical prices to predict future price movements?
Trend Analysis: Examine the FBK.MI 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 FBK.MI 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.