MIL:FBK
FinecoBank Banca Fineco S.p.A. Stock Price (Quote)
14.92€
-0.760 (-4.85%)
At Close: May 20, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | 13.90€ | 15.76€ | Monday, 20th May 2024 FBK.MI stock ended at 14.92€. This is 4.85% less than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 1.85% from a day low at 14.89€ to a day high of 15.17€. |
90 days | 12.75€ | 15.76€ | |
52 weeks | 10.59€ | 15.76€ |
Date | Open | High | Low | Close | Volume |
Nov 17, 2023 | 12.32€ | 12.52€ | 12.24€ | 12.30€ | 3 197 796 |
Nov 16, 2023 | 12.48€ | 12.56€ | 12.32€ | 12.32€ | 2 174 121 |
Nov 15, 2023 | 12.40€ | 12.55€ | 12.34€ | 12.52€ | 3 219 085 |
Nov 14, 2023 | 12.05€ | 12.51€ | 12.02€ | 12.40€ | 6 408 248 |
Nov 13, 2023 | 11.73€ | 12.02€ | 11.71€ | 12.02€ | 3 092 984 |
Nov 10, 2023 | 11.83€ | 11.86€ | 11.70€ | 11.77€ | 2 050 267 |
Nov 09, 2023 | 11.62€ | 11.94€ | 11.57€ | 11.89€ | 3 639 840 |
Nov 08, 2023 | 11.26€ | 11.64€ | 11.21€ | 11.56€ | 4 217 856 |
Nov 07, 2023 | 11.71€ | 11.86€ | 11.05€ | 11.35€ | 9 163 584 |
Nov 06, 2023 | 11.93€ | 12.00€ | 11.68€ | 11.68€ | 3 463 044 |
Nov 03, 2023 | 11.62€ | 12.03€ | 11.55€ | 11.91€ | 5 882 314 |
Nov 02, 2023 | 11.25€ | 11.59€ | 11.24€ | 11.51€ | 3 596 584 |
Nov 01, 2023 | 11.14€ | 11.30€ | 11.06€ | 11.21€ | 1 678 225 |
Oct 31, 2023 | 11.12€ | 11.28€ | 11.07€ | 11.12€ | 2 339 644 |
Oct 30, 2023 | 11.05€ | 11.10€ | 10.97€ | 11.06€ | 1 494 144 |
Oct 27, 2023 | 10.97€ | 11.24€ | 10.95€ | 11.05€ | 2 993 467 |
Oct 26, 2023 | 10.86€ | 10.90€ | 10.63€ | 10.89€ | 2 203 044 |
Oct 25, 2023 | 10.90€ | 10.94€ | 10.75€ | 10.94€ | 2 470 331 |
Oct 24, 2023 | 11.05€ | 11.09€ | 10.87€ | 10.92€ | 2 767 724 |
Oct 23, 2023 | 10.98€ | 11.03€ | 10.82€ | 10.97€ | 1 932 634 |
Oct 20, 2023 | 10.94€ | 11.05€ | 10.82€ | 10.93€ | 2 638 953 |
Oct 19, 2023 | 11.09€ | 11.16€ | 10.96€ | 10.99€ | 4 058 809 |
Oct 18, 2023 | 11.02€ | 11.18€ | 10.97€ | 11.09€ | 5 199 371 |
Oct 17, 2023 | 10.73€ | 11.04€ | 10.73€ | 11.03€ | 3 516 275 |
Oct 16, 2023 | 10.79€ | 10.86€ | 10.74€ | 10.85€ | 2 019 740 |
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.