Holen Sie sich die Stockscreener-App
5.72
2.33%
0.13
Five Point Holdings Llc-Aktien (FPH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $5.77 | $5.51 | $0.26 | 299,637.0 | +2.33% |
| 2025-12-09 | $5.73 | $5.57 | $0.16 | 143,843.0 | -0.53% |
| 2025-12-08 | $5.85 | $5.57 | $0.28 | 241,571.0 | -3.44% |
| 2025-12-05 | $5.96 | $5.80 | $0.165 | 178,451.0 | -1.69% |
| 2025-12-04 | $6.07 | $5.86 | $0.2056 | 154,068.0 | -2.47% |
| 2025-12-03 | $6.13 | $6.04 | $0.09 | 111,663.0 | -0.16% |
| 2025-12-02 | $6.18 | $6.06 | $0.1241 | 90,848.0 | -0.98% |
| 2025-12-01 | $6.19 | $6.03 | $0.1603 | 139,534.0 | -0.97% |
| 2025-11-28 | $6.24 | $6.17 | $0.0687 | 61,191.0 | +0.65% |
| 2025-11-26 | $6.25 | $6.15 | $0.0964 | 101,992.0 | -1.28% |
| 2025-11-25 | $6.42 | $6.19 | $0.23 | 607,670.0 | -0.32% |
| 2025-11-24 | $6.33 | $6.05 | $0.285 | 198,561.0 | +1.79% |
| 2025-11-21 | $6.28 | $6.10 | $0.18 | 115,047.0 | +0.00% |
| 2025-11-20 | $6.28 | $6.12 | $0.16 | 112,708.0 | -0.16% |
| 2025-11-19 | $6.38 | $6.09 | $0.295 | 364,490.0 | -2.07% |
| 2025-11-18 | $6.47 | $6.25 | $0.22 | 472,034.0 | -0.16% |
| 2025-11-17 | $6.38 | $6.18 | $0.20 | 357,684.0 | +0.64% |
| 2025-11-14 | $6.29 | $6.20 | $0.095 | 103,451.0 | +0.00% |
| 2025-11-13 | $6.28 | $5.97 | $0.31 | 204,088.0 | +1.29% |
| 2025-11-12 | $6.25 | $6.09 | $0.155 | 156,332.0 | -0.48% |
| 2025-11-11 | $6.21 | $6.09 | $0.125 | 253,661.0 | +3.16% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $6.19 | $5.51 | $0.68 | 1,659,252.0 | -7.74% |
| 2025-11 | $6.47 | $5.74 | $0.73 | 3,856,175.0 | +5.98% |
| 2025-10 | $6.29 | $5.49 | $0.802 | 2,964,866.0 | -4.57% |
| 2025-09 | $6.64 | $5.55 | $1.08 | 3,137,532.0 | +7.92% |
| 2025-08 | $5.77 | $5.22 | $0.545 | 3,191,438.0 | +6.57% |
| 2025-07 | $6.59 | $5.17 | $1.42 | 5,790,663.0 | -3.09% |
| 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% |
4.47%
15.69%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):