Holen Sie sich die Stockscreener-App
4.92
1.23%
0.06
Vorhandelsmarkt:
4.92
Five Point Holdings Llc-Aktien (FPH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-05 | $4.97 | $4.84 | $0.125 | 172,286.0 | +1.23% |
| 2026-05-04 | $5.00 | $4.83 | $0.17 | 145,677.0 | -3.38% |
| 2026-05-01 | $5.05 | $4.86 | $0.19 | 229,759.0 | +1.00% |
| 2026-04-30 | $5.00 | $4.85 | $0.15 | 193,887.0 | +1.43% |
| 2026-04-29 | $5.06 | $4.87 | $0.1893 | 209,487.0 | -2.39% |
| 2026-04-28 | $5.06 | $4.91 | $0.15 | 237,706.0 | +0.80% |
| 2026-04-27 | $5.17 | $4.95 | $0.2249 | 197,994.0 | -2.35% |
| 2026-04-24 | $5.13 | $4.83 | $0.30 | 413,182.0 | +0.99% |
| 2026-04-23 | $5.09 | $5.01 | $0.08 | 132,906.0 | +0.60% |
| 2026-04-22 | $5.19 | $5.03 | $0.1596 | 237,475.0 | -2.14% |
| 2026-04-21 | $5.35 | $5.13 | $0.22 | 123,130.0 | -2.28% |
| 2026-04-20 | $5.31 | $5.22 | $0.09 | 68,892.0 | +0.19% |
| 2026-04-17 | $5.30 | $5.04 | $0.26 | 246,502.0 | +5.85% |
| 2026-04-16 | $5.08 | $4.96 | $0.115 | 78,782.0 | -1.78% |
| 2026-04-15 | $5.12 | $5.03 | $0.085 | 75,314.0 | +1.00% |
| 2026-04-14 | $5.05 | $4.97 | $0.08 | 85,441.0 | -0.40% |
| 2026-04-13 | $5.03 | $4.86 | $0.17 | 146,848.0 | +1.41% |
| 2026-04-10 | $5.02 | $4.81 | $0.21 | 174,855.0 | +0.00% |
| 2026-04-09 | $5.10 | $4.94 | $0.16 | 149,995.0 | -1.00% |
| 2026-04-08 | $5.15 | $4.92 | $0.23 | 191,071.0 | +2.04% |
| 2026-04-07 | $5.07 | $4.74 | $0.33 | 278,733.0 | -1.61% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $5.05 | $4.83 | $0.22 | 720,008.0 | -1.20% |
| 2026-04 | $5.35 | $4.74 | $0.61 | 3,893,305.0 | +2.89% |
| 2026-03 | $5.64 | $4.72 | $0.925 | 4,284,068.0 | -12.32% |
| 2026-02 | $5.71 | $4.95 | $0.755 | 3,881,236.0 | +3.95% |
| 2026-01 | $5.97 | $5.07 | $0.902 | 2,860,094.0 | -5.01% |
Five Point Holdings Llc-Aktien (FPH) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $6.19 | $5.43 | $0.76 | 3,015,450.0 | -10.81% |
| 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% |
0.29%
2.68%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):