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 19, 2021 | $156.31 | $164.52 | $151.01 | $154.86 | 2 194 829 249 |
Apr 18, 2021 | $182.86 | $185.15 | $134.50 | $156.31 | 3 995 571 137 |
Apr 17, 2021 | $183.02 | $192.47 | $178.55 | $182.69 | 2 558 531 808 |
Apr 16, 2021 | $170.86 | $195.73 | $170.86 | $183.25 | 5 127 405 690 |
Apr 15, 2021 | $168.59 | $175.50 | $168.41 | $171.22 | 1 893 400 609 |
Apr 14, 2021 | $164.03 | $178.90 | $161.42 | $168.19 | 2 750 656 180 |
Apr 13, 2021 | $168.02 | $169.04 | $160.04 | $163.97 | 2 034 227 437 |
Apr 12, 2021 | $178.95 | $180.97 | $160.10 | $168.18 | 2 782 663 231 |
Apr 11, 2021 | $174.62 | $183.61 | $173.11 | $179.18 | 1 789 587 132 |
Apr 10, 2021 | $172.20 | $188.98 | $170.97 | $174.76 | 3 195 299 598 |
Apr 09, 2021 | $154.48 | $175.60 | $153.26 | $172.52 | 2 959 637 615 |
Apr 08, 2021 | $156.68 | $159.07 | $147.33 | $154.60 | 2 208 289 182 |
Apr 07, 2021 | $165.93 | $166.48 | $136.03 | $156.49 | 4 802 184 132 |
Apr 06, 2021 | $176.63 | $178.76 | $165.18 | $166.03 | 2 355 666 427 |
Apr 05, 2021 | $183.74 | $186.41 | $172.41 | $176.78 | 2 821 760 773 |
Apr 04, 2021 | $179.04 | $193.82 | $176.44 | $183.78 | 4 140 406 184 |
Apr 03, 2021 | $171.96 | $180.81 | $163.96 | $178.85 | 4 675 398 993 |
Apr 02, 2021 | $186.46 | $205.11 | $162.50 | $171.98 | 7 810 199 184 |
Apr 01, 2021 | $191.15 | $237.24 | $182.71 | $188.18 | 12 367 984 683 |
Mar 31, 2021 | $149.84 | $196.67 | $146.91 | $191.36 | 8 140 051 708 |
Mar 30, 2021 | $127.56 | $152.93 | $125.01 | $149.66 | 3 886 877 718 |
Mar 29, 2021 | $125.47 | $130.31 | $124.34 | $127.53 | 1 957 347 948 |
Mar 28, 2021 | $132.71 | $133.65 | $121.25 | $125.45 | 3 054 883 925 |
Mar 27, 2021 | $124.54 | $139.48 | $120.84 | $133.18 | 5 639 110 564 |
Mar 26, 2021 | $90.98 | $127.91 | $90.98 | $124.07 | 4 390 559 188 |
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.