14-day Premium Trial Subscription Try For FreeTry Free

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

Historical Filecoin prices

Date Open High Low Close Volume
Dec 20, 2023 $5.11 $5.39 $5.07 $5.33 182 576 494
Dec 19, 2023 $5.31 $5.45 $5.04 $5.11 211 648 549
Dec 18, 2023 $5.28 $5.41 $4.85 $5.30 340 734 855
Dec 17, 2023 $5.70 $6.00 $4.85 $5.27 493 337 649
Dec 16, 2023 $4.80 $6.75 $4.70 $5.70 756 426 671
Dec 15, 2023 $4.86 $4.98 $4.67 $4.80 220 856 354
Dec 14, 2023 $4.72 $4.89 $4.50 $4.86 185 122 381
Dec 13, 2023 $4.65 $4.78 $4.40 $4.72 150 204 926
Dec 12, 2023 $4.61 $4.76 $4.49 $4.64 215 974 358
Dec 11, 2023 $5.15 $5.20 $4.45 $4.61 287 050 739
Dec 10, 2023 $5.13 $5.23 $4.97 $5.15 160 467 618
Dec 09, 2023 $5.23 $5.48 $5.04 $5.13 278 518 910
Dec 08, 2023 $5.04 $5.34 $4.94 $5.22 190 266 718
Dec 07, 2023 $4.74 $5.08 $4.73 $5.03 249 790 974
Dec 06, 2023 $4.79 $4.86 $4.62 $4.74 185 735 021
Dec 05, 2023 $4.73 $4.85 $4.55 $4.78 198 594 117
Dec 04, 2023 $4.58 $4.85 $4.45 $4.73 238 396 503
Dec 03, 2023 $4.67 $4.72 $4.42 $4.57 124 591 902
Dec 02, 2023 $4.51 $4.73 $4.49 $4.66 102 226 217
Dec 01, 2023 $4.38 $4.55 $4.35 $4.51 100 998 260
Nov 30, 2023 $4.43 $4.45 $4.33 $4.38 84 703 274
Nov 29, 2023 $4.53 $4.60 $4.34 $4.43 99 328 402
Nov 28, 2023 $4.60 $4.65 $4.42 $4.54 114 184 760
Nov 27, 2023 $4.60 $4.65 $4.42 $4.57 126 888 224
Nov 26, 2023 $4.64 $4.76 $4.61 $4.74 13 919 629

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.

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.

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.

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.
Click to get the best stock tips daily for free!