Stockscreener 앱 받기
3.81
1.06%
0.04
시간 외 거래:
3.82
0.010
+0.26%
Five Point Holdings Llc 주식 (FPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $3.88 | $3.77 | $0.11 | 133,085.0 | +1.06% |
| 2024-11-15 | $3.80 | $3.71 | $0.09 | 205,580.0 | +1.62% |
| 2024-11-14 | $3.76 | $3.64 | $0.12 | 353,393.0 | -1.07% |
| 2024-11-13 | $3.78 | $3.70 | $0.08 | 179,361.0 | +0.00% |
| 2024-11-12 | $3.81 | $3.73 | $0.085 | 323,043.0 | -0.53% |
| 2024-11-11 | $3.91 | $3.76 | $0.1466 | 220,251.0 | -2.08% |
| 2024-11-08 | $4.02 | $3.85 | $0.171 | 149,357.0 | -3.75% |
| 2024-11-07 | $4.08 | $3.93 | $0.15 | 191,098.0 | +2.83% |
| 2024-11-06 | $4.09 | $3.82 | $0.27 | 282,622.0 | -4.66% |
| 2024-11-05 | $4.12 | $4.05 | $0.07 | 171,491.0 | +0.25% |
| 2024-11-04 | $4.12 | $4.04 | $0.08 | 125,488.0 | +0.49% |
| 2024-11-01 | $4.13 | $3.98 | $0.155 | 213,164.0 | +0.75% |
| 2024-10-31 | $4.19 | $4.00 | $0.19 | 435,160.0 | +3.08% |
| 2024-10-30 | $4.00 | $3.90 | $0.10 | 127,073.0 | +0.00% |
| 2024-10-29 | $3.93 | $3.85 | $0.08 | 176,659.0 | -0.26% |
| 2024-10-28 | $4.10 | $3.90 | $0.20 | 166,168.0 | -3.69% |
| 2024-10-25 | $4.12 | $3.87 | $0.25 | 329,932.0 | +5.73% |
| 2024-10-24 | $3.91 | $3.81 | $0.103 | 143,412.0 | -1.54% |
| 2024-10-23 | $3.97 | $3.82 | $0.15 | 209,669.0 | -0.51% |
| 2024-10-22 | $4.00 | $3.92 | $0.08 | 118,563.0 | -1.26% |
Five Point Holdings Llc 주식 (FPH) 연도별 가격 이력
이 심층 분석에서는 Five Point Holdings Llc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FPH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Five Point Holdings Llc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Five Point Holdings Llc 주식 (FPH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.13 | $3.64 | $0.495 | 2,681,018.0 | -5.22% |
| 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 주식 (FPH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Five Point Holdings Llc 주식 (FPH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.50 | $1.88 | $0.62 | 3,688,229.0 | +7.87% |
| 2022-11 | $2.64 | $2.00 | $0.64 | 5,200,421.0 | -5.26% |
| 2022-10 | $2.75 | $2.14 | $0.61 | 2,858,211.0 | -12.31% |
| 2022-09 | $3.69 | $2.50 | $1.19 | 2,834,328.0 | -28.77% |
| 2022-08 | $4.21 | $3.58 | $0.6325 | 3,327,680.0 | -13.51% |
| 2022-07 | $4.56 | $3.77 | $0.79 | 869,833.0 | +7.93% |
| 2022-06 | $4.93 | $3.76 | $1.17 | 2,350,024.0 | -19.55% |
| 2022-05 | $6.02 | $4.67 | $1.35 | 3,919,345.0 | -16.92% |
| 2022-04 | $6.37 | $5.55 | $0.8198 | 3,138,221.0 | -4.26% |
| 2022-03 | $6.54 | $5.72 | $0.821 | 2,282,466.0 | +3.21% |
| 2022-02 | $6.46 | $5.53 | $0.93 | 2,193,605.0 | +2.25% |
| 2022-01 | $6.90 | $5.26 | $1.64 | 2,037,200.0 | -11.47% |
0.06%
0.71%
자본화:
|
볼륨(24시간):