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 |
Oct 31, 2023 | $3.86 | $3.95 | $3.70 | $3.83 | 137 669 960 |
Oct 30, 2023 | $3.80 | $3.88 | $3.73 | $3.86 | 107 870 385 |
Oct 29, 2023 | $3.74 | $3.84 | $3.64 | $3.80 | 91 651 184 |
Oct 28, 2023 | $3.59 | $3.75 | $3.59 | $3.74 | 63 800 539 |
Oct 27, 2023 | $3.74 | $3.74 | $3.52 | $3.59 | 102 186 571 |
Oct 26, 2023 | $3.77 | $3.88 | $3.60 | $3.73 | 137 615 031 |
Oct 25, 2023 | $3.84 | $3.98 | $3.69 | $3.77 | 146 525 968 |
Oct 24, 2023 | $3.86 | $3.99 | $3.70 | $3.84 | 257 596 790 |
Oct 23, 2023 | $3.43 | $3.95 | $3.40 | $3.86 | 219 448 336 |
Oct 22, 2023 | $3.35 | $3.45 | $3.32 | $3.43 | 103 426 585 |
Oct 21, 2023 | $3.22 | $3.39 | $3.20 | $3.34 | 83 886 378 |
Oct 20, 2023 | $3.19 | $3.29 | $3.18 | $3.21 | 82 438 487 |
Oct 19, 2023 | $3.18 | $3.21 | $3.13 | $3.19 | 57 958 122 |
Oct 18, 2023 | $3.21 | $3.24 | $3.16 | $3.17 | 54 132 568 |
Oct 17, 2023 | $3.25 | $3.26 | $3.12 | $3.21 | 72 959 800 |
Oct 16, 2023 | $3.22 | $3.37 | $3.21 | $3.25 | 86 617 478 |
Oct 15, 2023 | $3.21 | $3.24 | $3.20 | $3.22 | 32 655 990 |
Oct 14, 2023 | $3.21 | $3.24 | $3.20 | $3.21 | 28 498 356 |
Oct 13, 2023 | $3.21 | $3.25 | $3.18 | $3.21 | 45 235 240 |
Oct 12, 2023 | $3.18 | $3.24 | $3.13 | $3.21 | 52 672 805 |
Oct 11, 2023 | $3.19 | $3.21 | $3.11 | $3.18 | 52 548 548 |
Oct 10, 2023 | $3.23 | $3.24 | $3.17 | $3.20 | 51 179 888 |
Oct 09, 2023 | $3.40 | $3.43 | $3.14 | $3.23 | 82 710 102 |
Oct 08, 2023 | $3.45 | $3.45 | $3.38 | $3.40 | 52 232 360 |
Oct 07, 2023 | $3.34 | $3.45 | $3.32 | $3.45 | 55 368 027 |
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.