FTAI is up +138.36% since Oct ’23 pick Unlock All Top Buy Picks

Fantom / US Dollar Cryptocurrency Price (Quote)

$0.786
-0.0032 (-0.408%)
At Close: Jun 01, 2024

Range Low Price High Price Comment
30 days $0.638 $0.97 Saturday, 1st Jun 2024 FTMUSD stock ended at $0.786. This is 0.408% less than the trading day before Friday, 31st May 2024. During the day the stock fluctuated 2.85% from a day low at $0.776 to a day high of $0.798.
90 days $0.479 $1.23
52 weeks $0.171 $1.23

Historical Fantom / US Dollar prices

Date Open High Low Close Volume
Dec 28, 2023 $0.507 $0.520 $0.471 $0.485 137 142 368
Dec 27, 2023 $0.556 $0.567 $0.482 $0.513 64 246 276
Dec 26, 2023 $0.557 $0.567 $0.482 $0.513 205 240 368
Dec 25, 2023 $0.516 $0.549 $0.499 $0.527 74 672 144
Dec 24, 2023 $0.516 $0.549 $0.498 $0.528 227 318 720
Dec 23, 2023 $0.488 $0.518 $0.471 $0.487 73 072 983
Dec 22, 2023 $0.488 $0.519 $0.470 $0.487 222 099 184
Dec 21, 2023 $0.398 $0.456 $0.390 $0.447 56 634 225
Dec 20, 2023 $0.398 $0.456 $0.391 $0.447 160 011 712
Dec 19, 2023 $0.394 $0.416 $0.374 $0.412 40 858 514
Dec 18, 2023 $0.393 $0.421 $0.374 $0.413 129 835 632
Dec 17, 2023 $0.422 $0.443 $0.408 $0.420 38 767 109
Dec 16, 2023 $0.422 $0.443 $0.408 $0.420 124 332 832
Dec 15, 2023 $0.393 $0.439 $0.390 $0.437 71 051 682
Dec 14, 2023 $0.392 $0.443 $0.390 $0.438 202 846 784
Dec 13, 2023 $0.364 $0.410 $0.363 $0.382 58 859 108
Dec 12, 2023 $0.365 $0.419 $0.364 $0.383 168 144 960
Dec 11, 2023 $0.398 $0.418 $0.380 $0.410 37 066 871
Dec 10, 2023 $0.399 $0.418 $0.389 $0.410 124 143 552
Dec 09, 2023 $0.343 $0.371 $0.341 $0.369 34 289 012
Dec 08, 2023 $0.343 $0.371 $0.336 $0.369 106 406 624
Dec 07, 2023 $0.334 $0.347 $0.324 $0.339 32 151 405
Dec 06, 2023 $0.335 $0.347 $0.323 $0.340 102 266 224
Dec 05, 2023 $0.327 $0.336 $0.314 $0.319 112 343 144
Dec 04, 2023 $0.316 $0.328 $0.288 $0.327 113 778 366

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!