Holen Sie sich die Stockscreener-App
6.46
3.19%
0.20
Handel nachbörslich:
6.45
-0.010
-0.15%
Five Point Holdings Llc-Aktien (FPH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $6.59 | $6.26 | $0.33 | 151,502.0 | +3.19% |
| 2025-07-22 | $6.28 | $6.15 | $0.1302 | 149,514.0 | +2.29% |
| 2025-07-21 | $6.16 | $6.01 | $0.1499 | 99,471.0 | +2.17% |
| 2025-07-18 | $6.13 | $5.96 | $0.17 | 74,369.0 | -1.96% |
| 2025-07-17 | $6.26 | $6.08 | $0.1791 | 98,143.0 | -0.81% |
| 2025-07-16 | $6.18 | $5.98 | $0.20 | 160,650.0 | +2.50% |
| 2025-07-15 | $6.37 | $5.98 | $0.3899 | 235,598.0 | -3.84% |
| 2025-07-14 | $6.29 | $5.98 | $0.31 | 318,598.0 | +3.99% |
| 2025-07-11 | $6.07 | $5.95 | $0.123 | 81,717.0 | -0.50% |
| 2025-07-10 | $6.08 | $5.78 | $0.298 | 208,002.0 | +4.50% |
| 2025-07-09 | $5.82 | $5.73 | $0.0937 | 55,306.0 | +0.00% |
| 2025-07-08 | $5.93 | $5.66 | $0.27 | 152,768.0 | +0.70% |
| 2025-07-07 | $5.81 | $5.69 | $0.1198 | 83,355.0 | -0.35% |
| 2025-07-03 | $5.84 | $5.71 | $0.135 | 49,289.0 | -0.52% |
| 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% |
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 | $6.59 | $5.28 | $1.31 | 2,558,709.0 | +17.45% |
| 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% |
0.74%
3.70%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):