Holen Sie sich die Stockscreener-App
5.755
0.86%
-0.035
Five Point Holdings Llc-Aktien (FPH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-03 | $5.84 | $5.71 | $0.135 | 34,712.0 | -0.86% |
| 2025-07-02 | $5.98 | $5.56 | $0.42 | 253,756.0 | +4.32% |
| 2025-07-01 | $5.62 | $5.28 | $0.34 | 235,169.0 | +0.91% |
| 2025-06-30 | $5.59 | $5.40 | $0.19 | 253,624.0 | -1.08% |
| 2025-06-27 | $5.67 | $5.54 | $0.13 | 144,209.0 | -0.71% |
| 2025-06-26 | $5.65 | $5.53 | $0.12 | 49,660.0 | +0.36% |
| 2025-06-25 | $5.80 | $5.55 | $0.2497 | 73,435.0 | -3.63% |
| 2025-06-24 | $5.81 | $5.46 | $0.35 | 343,071.0 | +4.70% |
| 2025-06-23 | $5.60 | $5.34 | $0.26 | 224,630.0 | +0.55% |
| 2025-06-20 | $5.60 | $5.27 | $0.33 | 258,386.0 | -1.08% |
| 2025-06-18 | $5.62 | $5.50 | $0.125 | 53,409.0 | +0.54% |
| 2025-06-17 | $5.58 | $5.45 | $0.135 | 96,931.0 | +0.73% |
| 2025-06-16 | $5.66 | $5.46 | $0.20 | 148,399.0 | +0.37% |
| 2025-06-13 | $5.56 | $5.45 | $0.1081 | 98,156.0 | -2.32% |
| 2025-06-12 | $5.65 | $5.53 | $0.125 | 55,166.0 | -0.53% |
| 2025-06-11 | $5.72 | $5.62 | $0.0956 | 69,432.0 | +0.00% |
| 2025-06-10 | $5.64 | $5.49 | $0.15 | 127,495.0 | +1.81% |
| 2025-06-09 | $5.59 | $5.47 | $0.12 | 136,298.0 | -0.54% |
| 2025-06-06 | $5.64 | $5.55 | $0.0896 | 84,163.0 | +0.00% |
| 2025-06-05 | $5.73 | $5.53 | $0.198 | 84,893.0 | -2.11% |
| 2025-06-04 | $5.72 | $5.47 | $0.25 | 134,842.0 | +4.41% |
| 2025-06-03 | $5.51 | $5.41 | $0.105 | 172,483.0 | +0.18% |
Five Point Holdings Llc-Aktien (FPH) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Five Point Holdings Llc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FPH-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Five Point Holdings Llc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Five Point Holdings Llc-Aktien (FPH) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $5.98 | $5.28 | $0.70 | 523,637.0 | +4.36% |
| 2025-06 | $5.81 | $5.27 | $0.54 | 2,740,520.0 | +0.92% |
| 2025-05 | $5.88 | $5.17 | $0.71 | 2,842,729.0 | +3.61% |
| 2025-04 | $5.84 | $4.58 | $1.26 | 4,104,186.0 | -1.50% |
| 2025-03 | $5.80 | $5.15 | $0.6476 | 3,590,441.0 | -4.81% |
| 2025-02 | $6.57 | $5.17 | $1.40 | 7,930,729.0 | -14.61% |
| 2025-01 | $6.71 | $3.56 | $3.15 | 11,518,404.0 | +73.81% |
Five Point Holdings Llc-Aktien (FPH) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $4.08 | $3.42 | $0.66 | 4,207,786.0 | -10.59% |
| 2024-11 | $4.17 | $3.64 | $0.53 | 4,157,252.0 | +1.00% |
| 2024-10 | $4.39 | $3.81 | $0.58 | 5,973,006.0 | -3.13% |
| 2024-09 | $4.32 | $3.12 | $1.20 | 27,144,073.0 | +26.14% |
| 2024-08 | $3.37 | $2.89 | $0.478 | 1,823,094.0 | -1.79% |
| 2024-07 | $3.39 | $2.88 | $0.51 | 2,121,420.0 | +14.33% |
| 2024-06 | $3.32 | $2.92 | $0.40 | 934,881.0 | -10.12% |
| 2024-05 | $3.36 | $2.87 | $0.4899 | 1,535,117.0 | +14.79% |
| 2024-04 | $3.22 | $2.83 | $0.39 | 1,677,992.0 | -9.27% |
| 2024-03 | $3.28 | $3.00 | $0.282 | 1,311,196.0 | -4.28% |
| 2024-02 | $3.60 | $3.02 | $0.58 | 1,530,347.0 | -6.30% |
| 2024-01 | $3.57 | $2.60 | $0.9698 | 2,963,574.0 | +13.68% |
Five Point Holdings Llc-Aktien (FPH) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $3.26 | $2.38 | $0.88 | 5,097,214.0 | +20.39% |
| 2023-11 | $2.71 | $2.36 | $0.35 | 1,940,435.0 | +4.94% |
| 2023-10 | $2.97 | $2.13 | $0.84 | 2,571,784.0 | -18.18% |
| 2023-09 | $3.30 | $2.76 | $0.54 | 1,440,842.0 | -2.62% |
| 2023-08 | $3.50 | $2.82 | $0.68 | 1,182,223.0 | -11.59% |
| 2023-07 | $3.74 | $2.73 | $1.01 | 1,588,080.0 | +19.38% |
| 2023-06 | $3.00 | $2.19 | $0.81 | 838,465.0 | +24.03% |
| 2023-05 | $2.65 | $2.20 | $0.45 | 1,141,842.0 | -4.90% |
| 2023-04 | $2.53 | $2.22 | $0.31 | 1,239,845.0 | +3.81% |
| 2023-03 | $2.60 | $2.03 | $0.57 | 1,709,399.0 | +7.76% |
| 2023-02 | $2.79 | $2.16 | $0.6299 | 1,783,390.0 | -15.12% |
| 2023-01 | $3.07 | $2.00 | $1.07 | 1,983,224.0 | +10.73% |
0.47%
1.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):