CRYPTO:FILUSD
Filecoin Cryptocurrency Price (Quote)
$5.85
+0.127 (+2.22%)
At Close: May 18, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $5.34 | $6.73 | Saturday, 18th May 2024 FILUSD stock ended at $5.85. This is 2.22% more than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 3.06% from a day low at $5.81 to a day high of $5.99. |
90 days | $5.34 | $11.87 | |
52 weeks | $2.49 | $11.87 |
Date | Open | High | Low | Close | Volume |
Apr 23, 2024 | $6.48 | $6.73 | $6.41 | $6.52 | 41 392 003 |
Apr 22, 2024 | $6.48 | $6.73 | $6.41 | $6.53 | 188 382 864 |
Apr 21, 2024 | $6.15 | $6.70 | $6.06 | $6.57 | 37 495 986 |
Apr 20, 2024 | $6.15 | $6.70 | $6.06 | $6.58 | 186 539 456 |
Apr 19, 2024 | $5.84 | $6.05 | $5.71 | $5.99 | 46 295 195 |
Apr 18, 2024 | $5.85 | $6.19 | $5.58 | $6.01 | 198 186 384 |
Apr 17, 2024 | $6.00 | $6.09 | $5.70 | $5.98 | 71 346 058 |
Apr 16, 2024 | $5.97 | $6.09 | $5.71 | $5.98 | 290 813 376 |
Apr 15, 2024 | $5.72 | $6.15 | $5.47 | $5.94 | 125 911 050 |
Apr 14, 2024 | $5.75 | $6.16 | $5.48 | $5.95 | 648 480 512 |
Apr 13, 2024 | $8.05 | $8.22 | $5.55 | $6.42 | 138 923 331 |
Apr 12, 2024 | $8.05 | $8.22 | $5.58 | $6.78 | 549 985 088 |
Apr 11, 2024 | $8.66 | $8.72 | $8.18 | $8.49 | 83 577 856 |
Apr 10, 2024 | $8.65 | $8.71 | $8.19 | $8.49 | 289 679 648 |
Apr 09, 2024 | $8.83 | $9.34 | $8.66 | $9.22 | 62 383 406 |
Apr 08, 2024 | $8.83 | $9.33 | $8.66 | $9.22 | 243 938 416 |
Apr 07, 2024 | $8.39 | $8.67 | $8.34 | $8.50 | 25 822 702 |
Apr 06, 2024 | $8.39 | $8.68 | $8.35 | $8.51 | 144 153 408 |
Apr 05, 2024 | $8.42 | $9.00 | $8.21 | $8.51 | 65 367 244 |
Apr 04, 2024 | $8.42 | $8.85 | $8.21 | $8.50 | 256 863 408 |
Apr 03, 2024 | $9.38 | $9.38 | $8.46 | $8.70 | 110 886 692 |
Apr 02, 2024 | $9.39 | $9.39 | $8.43 | $8.72 | 410 380 448 |
Apr 01, 2024 | $9.44 | $9.82 | $9.40 | $9.80 | 40 464 470 |
Mar 31, 2024 | $9.44 | $9.81 | $9.40 | $9.80 | 170 667 408 |
Mar 30, 2024 | $9.30 | $10.25 | $9.20 | $9.74 | 155 795 212 |
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 FILUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the FILUSD 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 FILUSD 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.