14-day Premium Trial Subscription Try For FreeTry Free

Fantom / US Dollar Cryptocurrency Price (Quote)

$0.81
+0.160 (+24.73%)
At Close: May 17, 2024

Range Low Price High Price Comment
30 days $0.623 $0.83 Friday, 17th May 2024 FTMUSD stock ended at $0.81. This is 24.73% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 10.73% from a day low at $0.753 to a day high of $0.83.
90 days $0.385 $1.23
52 weeks $0.171 $1.23

Historical Fantom / US Dollar prices

Date Open High Low Close Volume
May 17, 2024 $0.759 $0.83 $0.753 $0.81 138 052 929
May 16, 2024 $0.647 $0.647 $0.647 $0.647 0
May 15, 2024 $0.673 $0.682 $0.638 $0.647 28 662 510
May 14, 2024 $0.671 $0.681 $0.638 $0.646 145 331 920
May 13, 2024 $0.711 $0.732 $0.701 $0.711 21 477 427
May 12, 2024 $0.712 $0.733 $0.701 $0.712 90 942 552
May 11, 2024 $0.717 $0.741 $0.695 $0.698 49 313 024
May 10, 2024 $0.717 $0.741 $0.696 $0.702 181 915 040
May 09, 2024 $0.674 $0.680 $0.655 $0.659 21 120 478
May 08, 2024 $0.674 $0.679 $0.656 $0.657 115 545 656
May 07, 2024 $0.712 $0.750 $0.695 $0.705 45 627 178
May 06, 2024 $0.712 $0.750 $0.696 $0.706 153 352 832
May 05, 2024 $0.701 $0.715 $0.689 $0.700 19 051 049
May 04, 2024 $0.701 $0.715 $0.689 $0.699 93 766 440
May 03, 2024 $0.673 $0.687 $0.657 $0.670 28 705 686
May 02, 2024 $0.674 $0.688 $0.656 $0.670 122 758 600
May 01, 2024 $0.716 $0.726 $0.635 $0.647 42 651 661
Apr 30, 2024 $0.716 $0.727 $0.635 $0.647 175 063 472
Apr 29, 2024 $0.717 $0.733 $0.709 $0.719 16 875 704
Apr 28, 2024 $0.717 $0.733 $0.710 $0.720 95 533 544
Apr 27, 2024 $0.757 $0.780 $0.722 $0.725 45 214 410
Apr 26, 2024 $0.757 $0.779 $0.722 $0.726 193 931 904
Apr 25, 2024 $0.729 $0.768 $0.710 $0.724 48 415 390
Apr 24, 2024 $0.729 $0.769 $0.710 $0.725 177 549 248
Apr 23, 2024 $0.747 $0.792 $0.739 $0.763 40 356 786

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 FTMUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the FTMUSD 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 FTMUSD 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!