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 |
Feb 08, 2024 | $5.19 | $5.29 | $5.14 | $5.23 | 106 944 157 |
Feb 07, 2024 | $5.07 | $5.20 | $4.97 | $5.19 | 101 892 881 |
Feb 06, 2024 | $4.99 | $5.14 | $4.93 | $5.07 | 90 711 991 |
Feb 05, 2024 | $4.93 | $5.04 | $4.82 | $4.99 | 88 615 707 |
Feb 04, 2024 | $5.06 | $5.07 | $4.90 | $4.93 | 86 149 675 |
Feb 03, 2024 | $5.05 | $5.32 | $5.03 | $5.06 | 148 968 098 |
Feb 02, 2024 | $4.97 | $5.08 | $4.93 | $5.04 | 105 903 998 |
Feb 01, 2024 | $4.97 | $5.00 | $4.85 | $4.97 | 108 225 175 |
Jan 31, 2024 | $5.16 | $5.18 | $4.89 | $4.96 | 137 707 787 |
Jan 30, 2024 | $5.34 | $5.39 | $5.13 | $5.16 | 135 692 837 |
Jan 29, 2024 | $5.20 | $5.37 | $5.11 | $5.34 | 118 990 405 |
Jan 28, 2024 | $5.33 | $5.41 | $5.13 | $5.20 | 112 028 945 |
Jan 27, 2024 | $5.18 | $5.40 | $5.11 | $5.33 | 115 880 316 |
Jan 26, 2024 | $4.97 | $5.23 | $4.91 | $5.17 | 139 710 615 |
Jan 25, 2024 | $5.01 | $5.04 | $4.82 | $4.97 | 114 437 059 |
Jan 24, 2024 | $4.89 | $5.03 | $4.79 | $5.01 | 157 518 986 |
Jan 23, 2024 | $5.04 | $5.14 | $4.61 | $4.89 | 247 797 677 |
Jan 22, 2024 | $5.35 | $5.41 | $4.96 | $5.04 | 217 185 011 |
Jan 21, 2024 | $5.51 | $5.57 | $5.35 | $5.35 | 111 736 893 |
Jan 20, 2024 | $5.48 | $5.56 | $5.12 | $5.51 | 118 864 980 |
Jan 19, 2024 | $5.61 | $5.63 | $5.13 | $5.48 | 230 708 595 |
Jan 18, 2024 | $5.79 | $5.97 | $5.48 | $5.61 | 260 705 200 |
Jan 17, 2024 | $5.86 | $5.91 | $5.60 | $5.79 | 177 697 693 |
Jan 16, 2024 | $5.92 | $5.99 | $5.72 | $5.85 | 175 275 939 |
Jan 15, 2024 | $5.81 | $6.14 | $5.42 | $5.92 | 186 559 912 |
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.