Fonix Mobile (UK) Price History

FNX Stock   183.50  6.50  3.42%   
Below is the normalized historical share price chart for Fonix Mobile plc extending back to October 15, 2020. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Fonix Mobile stands at 183.50, as last reported on the 29th of March, with the highest price reaching 187.38 and the lowest price hitting 182.00 during the day.
200 Day MA
226.8025
50 Day MA
212.33
Beta
0.582
 
Covid
If you're considering investing in Fonix Stock, it is important to understand the factors that can impact its price. Fonix Mobile plc secures Sharpe Ratio (or Efficiency) of -0.083, which denotes the company had a -0.083 % return per unit of risk over the last 3 months. Fonix Mobile plc exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Fonix Mobile's Variance of 5.45, standard deviation of 2.33, and Mean Deviation of 1.75 to check the risk estimate we provide.
  
As of March 29, 2025, Common Stock is expected to decline to about 88 K. In addition to that, Total Stockholder Equity is expected to decline to about 6.5 M. Fonix Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.083

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsFNX

Estimated Market Risk

 2.37
  actual daily
21
79% of assets are more volatile

Expected Return

 -0.2
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.08
  actual daily
0
Most of other assets perform better
Based on monthly moving average Fonix Mobile is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Fonix Mobile by adding Fonix Mobile to a well-diversified portfolio.
Price Book
16.7417
Enterprise Value Ebitda
10.6224
Price Sales
2.4437
Shares Float
65.8 M
Dividend Share
0.086

Fonix Mobile Stock Price History Chart

There are several ways to analyze Fonix Stock price data. The simplest method is using a basic Fonix candlestick price chart, which shows Fonix Mobile price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceFebruary 26, 2025234.41
Lowest PriceMarch 20, 2025175.31

Fonix Mobile March 29, 2025 Stock Price Synopsis

Various analyses of Fonix Mobile's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Fonix Stock. It can be used to describe the percentage change in the price of Fonix Mobile from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Fonix Stock.
Fonix Mobile Price Rate Of Daily Change 0.97 
Fonix Mobile Price Daily Balance Of Power(1.21)
Fonix Mobile Accumulation Distribution 5,183 
Fonix Mobile Price Action Indicator(4.44)

Fonix Mobile March 29, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Fonix Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Fonix Mobile intraday prices and daily technical indicators to check the level of noise trading in Fonix Stock and then apply it to test your longer-term investment strategies against Fonix.

Fonix Stock Price History Data

The price series of Fonix Mobile for the period between Sun, Dec 29, 2024 and Sat, Mar 29, 2025 has a statistical range of 59.1 with a coefficient of variation of 6.61. Under current investment horizon, the daily prices are spread out with arithmetic mean of 208.72. The median price for the last 90 days is 211.81. The company completed dividends distribution on 2025-03-27.
OpenHighLowCloseVolume
03/28/2025 187.00  187.38  182.00  183.50  180,509 
03/27/2025 191.50  193.00  186.00  190.00  160,809 
03/26/2025 192.55  194.02  188.12  189.10  112,007 
03/25/2025 185.16  194.02  183.19  192.55  452,967 
03/24/2025 177.77  187.62  176.30  185.16  253,740 
03/21/2025 175.31  179.25  173.34  177.77  401,812 
03/20/2025 180.24  181.22  172.36  175.31  261,740 
03/19/2025 180.24  183.19  178.27  180.24  397,376 
03/18/2025 192.55  199.93  177.28  179.25  473,911 
03/17/2025 190.58  192.05  186.15  189.10  133,434 
03/14/2025 196.49  196.98  188.21  190.08  129,002 
03/13/2025 192.94  198.85  192.94  196.49  114,498 
03/12/2025 199.44  199.93  190.08  192.05  136,443 
03/11/2025 203.38  204.86  196.98  198.95  183,052 
03/10/2025 205.84  206.83  201.90  204.86  152,078 
03/07/2025 206.83  208.80  204.86  205.84  69,141 
03/06/2025 211.26  211.75  206.83  208.80  68,789 
03/05/2025 214.21  215.69  210.03  210.77  142,347 
03/04/2025 223.57  224.56  212.77  214.71  98,219 
03/03/2025 223.57  226.53  220.83  223.57  143,984 
02/28/2025 225.54  227.51  222.14  223.57  289,560 
02/27/2025 224.56  248.19  222.59  225.54  264,536 
02/26/2025 223.57  234.41  222.59  234.41  43,540 
02/25/2025 222.09  224.56  220.62  224.56  112,704 
02/24/2025 221.11  223.57  218.65  222.09  60,298 
02/21/2025 220.12  222.59  218.79  221.11  62,169 
02/20/2025 220.12  222.59  217.72  220.12  39,628 
02/19/2025 220.12  220.62  217.66  220.12  112,821 
02/18/2025 220.12  221.65  217.66  220.12  65,536 
02/17/2025 219.14  222.59  217.17  220.12  65,072 
02/14/2025 219.63  222.23  213.97  219.14  148,229 
02/13/2025 214.21  221.60  214.05  218.65  130,161 
02/12/2025 216.68  220.62  212.74  214.21  106,807 
02/11/2025 215.20  220.62  213.72  216.68  73,806 
02/10/2025 220.62  222.59  211.75  211.75  97,382 
02/07/2025 221.60  225.54  216.68  220.62  128,051 
02/06/2025 224.56  228.50  216.68  228.50  124,158 
02/05/2025 229.48  229.48  222.59  224.56  32,478 
02/04/2025 217.17  231.45  214.91  230.47  107,088 
02/03/2025 214.21  220.62  211.81  217.17  59,690 
01/31/2025 215.20  218.65  212.74  214.21  30,172 
01/30/2025 219.14  221.60  215.20  215.20  27,924 
01/29/2025 216.18  218.61  212.73  216.18  319,075 
01/28/2025 211.33  218.61  210.01  216.18  96,596 
01/27/2025 211.81  213.76  205.97  211.33  256,619 
01/24/2025 211.33  214.44  210.08  211.81  172,988 
01/23/2025 200.44  215.70  200.44  211.81  295,591 
01/22/2025 197.24  200.15  196.31  200.15  83,790 
01/21/2025 201.12  201.12  194.32  197.24  84,813 
01/20/2025 199.18  202.10  198.21  201.12  85,302 
01/17/2025 204.35  204.35  194.32  200.15  200,177 
01/16/2025 205.01  207.93  202.10  205.01  73,453 
01/15/2025 205.01  206.64  202.10  202.10  44,148 
01/14/2025 202.10  207.93  201.12  205.01  148,462 
01/13/2025 207.93  208.90  200.15  202.10  81,003 
01/10/2025 207.93  208.90  206.95  207.93  48,836 
01/09/2025 211.81  213.76  207.44  207.93  86,916 
01/08/2025 213.27  214.73  208.90  211.81  39,591 
01/07/2025 212.78  214.44  204.04  213.27  82,171 
01/06/2025 218.13  218.61  209.87  212.78  95,419 
01/03/2025 220.07  220.56  215.46  218.61  31,078 

About Fonix Mobile Stock history

Fonix Mobile investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Fonix is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Fonix Mobile plc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Fonix Mobile stock prices may prove useful in developing a viable investing in Fonix Mobile
Last ReportedProjected for Next Year
Common Stock Shares Outstanding115.5 M110.3 M
Net Income Applicable To Common Shares10.1 M5.7 M

Fonix Mobile Quarterly Net Working Capital

9.16 Million

Fonix Mobile Stock Technical Analysis

Fonix Mobile technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Fonix Mobile technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Fonix Mobile trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run AI Portfolio Architect Now

   

AI Portfolio Architect

Use AI to generate optimal portfolios and find profitable investment opportunities
All  Next Launch Module

Fonix Mobile Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Fonix Mobile's price direction in advance. Along with the technical and fundamental analysis of Fonix Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Fonix to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Fonix Stock analysis

When running Fonix Mobile's price analysis, check to measure Fonix Mobile's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Fonix Mobile is operating at the current time. Most of Fonix Mobile's value examination focuses on studying past and present price action to predict the probability of Fonix Mobile's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Fonix Mobile's price. Additionally, you may evaluate how the addition of Fonix Mobile to your portfolios can decrease your overall portfolio volatility.
Investing Opportunities
Build portfolios using our predefined set of ideas and optimize them against your investing preferences
Risk-Return Analysis
View associations between returns expected from investment and the risk you assume
Money Flow Index
Determine momentum by analyzing Money Flow Index and other technical indicators
Positions Ratings
Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance