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 |
Mar 25, 2021 | $86.12 | $95.54 | $85.52 | $90.84 | 2 890 519 323 |
Mar 24, 2021 | $82.58 | $94.62 | $79.93 | $86.37 | 2 804 586 284 |
Mar 23, 2021 | $76.73 | $85.32 | $74.19 | $82.45 | 1 922 118 447 |
Mar 22, 2021 | $81.00 | $81.50 | $75.67 | $76.78 | 1 255 738 210 |
Mar 21, 2021 | $82.40 | $83.58 | $80.67 | $81.00 | 1 042 404 616 |
Mar 20, 2021 | $83.35 | $85.79 | $81.81 | $82.45 | 1 324 962 175 |
Mar 19, 2021 | $79.81 | $85.62 | $76.55 | $83.32 | 2 281 146 439 |
Mar 18, 2021 | $88.96 | $89.55 | $74.60 | $79.69 | 4 208 814 291 |
Mar 17, 2021 | $63.39 | $96.17 | $62.80 | $89.27 | 5 549 644 898 |
Mar 16, 2021 | $53.57 | $63.24 | $51.44 | $63.24 | 1 975 742 411 |
Mar 15, 2021 | $54.37 | $56.19 | $52.45 | $53.61 | 1 660 287 262 |
Mar 14, 2021 | $49.59 | $56.92 | $49.51 | $54.54 | 2 334 194 125 |
Mar 13, 2021 | $44.13 | $51.92 | $43.66 | $49.67 | 1 670 579 730 |
Mar 12, 2021 | $42.26 | $45.01 | $42.10 | $44.13 | 983 852 692 |
Mar 11, 2021 | $42.59 | $43.12 | $41.75 | $42.24 | 625 698 261 |
Mar 10, 2021 | $41.97 | $43.94 | $41.23 | $42.63 | 799 915 938 |
Mar 09, 2021 | $41.54 | $42.41 | $41.26 | $41.97 | 579 999 439 |
Mar 08, 2021 | $41.49 | $41.89 | $40.68 | $41.54 | 525 639 115 |
Mar 07, 2021 | $40.47 | $41.72 | $40.36 | $41.53 | 507 418 012 |
Mar 06, 2021 | $40.55 | $40.91 | $39.04 | $40.49 | 556 059 908 |
Mar 05, 2021 | $40.73 | $40.73 | $38.49 | $40.55 | 764 912 784 |
Mar 04, 2021 | $42.24 | $43.21 | $39.98 | $40.74 | 1 073 737 656 |
Mar 03, 2021 | $38.19 | $44.26 | $38.09 | $42.26 | 1 502 099 768 |
Mar 02, 2021 | $38.47 | $38.90 | $37.29 | $38.19 | 691 279 882 |
Mar 01, 2021 | $36.00 | $39.07 | $35.87 | $38.43 | 789 024 899 |
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.