Holen Sie sich die Stockscreener-App
3.58
4.37%
0.15
Five Point Holdings Llc-Aktien (FPH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12-20 | $3.64 | $3.50 | $0.143 | 232,516.0 | +4.37% |
| 2024-12-19 | $3.64 | $3.42 | $0.22 | 186,859.0 | -4.46% |
| 2024-12-18 | $3.81 | $3.59 | $0.22 | 232,274.0 | -5.28% |
| 2024-12-17 | $3.84 | $3.74 | $0.10 | 229,936.0 | +1.07% |
| 2024-12-16 | $3.85 | $3.74 | $0.11 | 383,895.0 | -1.32% |
| 2024-12-13 | $3.84 | $3.74 | $0.10 | 159,292.0 | -0.78% |
| 2024-12-12 | $3.86 | $3.81 | $0.0454 | 110,076.0 | -0.26% |
| 2024-12-11 | $3.95 | $3.82 | $0.13 | 146,862.0 | +0.00% |
| 2024-12-10 | $3.90 | $3.83 | $0.07 | 171,197.0 | +0.00% |
| 2024-12-09 | $4.04 | $3.83 | $0.21 | 241,865.0 | -2.54% |
| 2024-12-06 | $4.04 | $3.89 | $0.145 | 177,841.0 | +0.00% |
| 2024-12-05 | $4.03 | $3.89 | $0.14 | 173,368.0 | +0.25% |
| 2024-12-04 | $4.08 | $3.93 | $0.15 | 227,826.0 | -2.48% |
| 2024-12-03 | $4.07 | $4.01 | $0.06 | 146,101.0 | +0.00% |
| 2024-12-02 | $4.08 | $3.98 | $0.095 | 135,131.0 | -0.74% |
| 2024-11-29 | $4.12 | $4.02 | $0.10 | 115,958.0 | +1.00% |
| 2024-11-27 | $4.17 | $3.99 | $0.18 | 136,614.0 | -1.95% |
| 2024-11-26 | $4.16 | $4.00 | $0.16 | 317,884.0 | +1.23% |
| 2024-11-25 | $4.05 | $3.91 | $0.14 | 260,613.0 | +4.11% |
| 2024-11-22 | $3.98 | $3.88 | $0.10 | 114,813.0 | -1.77% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $4.08 | $3.42 | $0.66 | 3,187,555.0 | -11.82% |
| 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% |
Five Point Holdings Llc-Aktien (FPH) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
0.01%
1.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):