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
Nov 25, 2023 $4.65 $4.76 $4.61 $4.75 85 022 440
Nov 24, 2023 $4.48 $4.56 $4.41 $4.47 14 882 382
Nov 23, 2023 $4.48 $4.57 $4.42 $4.47 112 913 040
Nov 22, 2023 $4.69 $4.74 $4.28 $4.39 45 860 223
Nov 21, 2023 $4.66 $4.69 $4.28 $4.39 221 122 368
Nov 20, 2023 $4.89 $5.03 $4.62 $4.69 148 178 013
Nov 19, 2023 $4.72 $4.93 $4.61 $4.89 129 730 288
Nov 18, 2023 $4.73 $4.82 $4.38 $4.72 152 815 758
Nov 17, 2023 $4.85 $4.98 $4.51 $4.73 204 704 259
Nov 16, 2023 $5.22 $5.42 $4.74 $4.86 279 148 151
Nov 15, 2023 $4.79 $5.29 $4.78 $5.22 260 297 463
Nov 14, 2023 $5.01 $5.16 $4.57 $4.79 325 858 990
Nov 13, 2023 $5.15 $5.69 $5.00 $5.01 565 921 330
Nov 12, 2023 $4.74 $5.28 $4.55 $5.15 245 723 124
Nov 11, 2023 $4.59 $4.90 $4.45 $4.74 242 099 213
Nov 10, 2023 $4.50 $4.65 $4.37 $4.59 178 328 469
Nov 09, 2023 $4.43 $4.70 $4.18 $4.50 258 859 659
Nov 08, 2023 $4.24 $4.50 $4.21 $4.43 125 334 537
Nov 07, 2023 $4.34 $4.35 $3.75 $4.24 158 470 600
Nov 06, 2023 $4.12 $4.41 $4.06 $4.34 158 907 003
Nov 05, 2023 $4.01 $4.20 $3.98 $4.11 115 373 464
Nov 04, 2023 $3.93 $4.10 $3.90 $4.01 87 251 459
Nov 03, 2023 $4.09 $4.10 $3.84 $3.93 156 325 661
Nov 02, 2023 $3.94 $4.19 $3.78 $4.09 200 605 472
Nov 01, 2023 $3.82 $4.16 $3.70 $3.94 142 263 228

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!