4.15
3.23%
0.13
Five Point Holdings Llc-Aktien (FPH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-09-30 | $4.32 | $3.99 | $0.33 | 475,974.0 | +3.23% |
2024-09-27 | $4.15 | $3.60 | $0.545 | 1,194,249.0 | +12.61% |
2024-09-26 | $3.63 | $3.51 | $0.118 | 402,201.0 | +1.42% |
2024-09-25 | $3.55 | $3.25 | $0.30 | 1,401,115.0 | +8.31% |
2024-09-24 | $3.43 | $3.12 | $0.305 | 22,187,585.0 | -2.11% |
2024-09-23 | $3.40 | $3.29 | $0.11 | 107,381.0 | -1.48% |
2024-09-20 | $3.40 | $3.35 | $0.05 | 64,048.0 | -1.17% |
2024-09-19 | $3.43 | $3.32 | $0.11 | 321,987.0 | +1.49% |
2024-09-18 | $3.42 | $3.33 | $0.085 | 132,284.0 | +0.60% |
2024-09-17 | $3.45 | $3.34 | $0.11 | 105,001.0 | -1.47% |
2024-09-16 | $3.42 | $3.28 | $0.14 | 308,639.0 | +4.31% |
2024-09-13 | $3.29 | $3.23 | $0.0599 | 65,171.0 | -0.31% |
2024-09-12 | $3.33 | $3.23 | $0.0999 | 47,901.0 | +0.62% |
2024-09-11 | $3.29 | $3.23 | $0.0625 | 17,311.0 | -0.92% |
2024-09-10 | $3.31 | $3.25 | $0.0559 | 63,253.0 | +0.93% |
2024-09-09 | $3.30 | $3.23 | $0.07 | 60,533.0 | -1.52% |
2024-09-06 | $3.33 | $3.26 | $0.074 | 40,996.0 | +0.30% |
2024-09-05 | $3.33 | $3.26 | $0.07 | 50,000.0 | -0.30% |
2024-09-04 | $3.33 | $3.19 | $0.14 | 68,970.0 | +2.49% |
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 |
---|---|---|---|---|---|
2024-09 | $4.32 | $3.12 | $1.20 | 27,620,047.0 | +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% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):