Stockscreener 앱 받기
5.85
1.39%
0.08
시간 외 거래:
5.86
0.01
+0.17%
Five Point Holdings Llc 주식 (FPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $5.92 | $5.65 | $0.275 | 140,742.0 | +1.39% |
| 2025-10-30 | $6.29 | $5.49 | $0.802 | 161,800.0 | -1.03% |
| 2025-10-29 | $5.97 | $5.79 | $0.175 | 180,357.0 | -2.02% |
| 2025-10-28 | $6.00 | $5.88 | $0.12 | 156,646.0 | -0.34% |
| 2025-10-27 | $6.18 | $5.91 | $0.27 | 128,615.0 | -2.93% |
| 2025-10-24 | $6.15 | $6.00 | $0.1499 | 125,331.0 | +0.99% |
| 2025-10-23 | $6.18 | $6.05 | $0.13 | 91,771.0 | -0.98% |
| 2025-10-22 | $6.18 | $6.02 | $0.16 | 143,539.0 | +1.32% |
| 2025-10-21 | $6.10 | $5.97 | $0.125 | 98,202.0 | +0.66% |
| 2025-10-20 | $6.05 | $5.87 | $0.1799 | 72,784.0 | +1.86% |
| 2025-10-17 | $6.17 | $5.76 | $0.4068 | 65,196.0 | -0.17% |
| 2025-10-16 | $6.22 | $5.93 | $0.29 | 188,469.0 | +0.85% |
| 2025-10-15 | $6.12 | $5.83 | $0.29 | 114,035.0 | -0.17% |
| 2025-10-14 | $5.93 | $5.63 | $0.2971 | 97,834.0 | +2.08% |
| 2025-10-13 | $5.83 | $5.75 | $0.0756 | 71,982.0 | +0.35% |
| 2025-10-10 | $6.01 | $5.71 | $0.2946 | 251,558.0 | -3.04% |
| 2025-10-09 | $5.97 | $5.86 | $0.114 | 145,850.0 | -0.50% |
| 2025-10-08 | $6.07 | $5.94 | $0.128 | 103,377.0 | -1.16% |
| 2025-10-07 | $6.11 | $6.00 | $0.11 | 142,751.0 | +0.67% |
| 2025-10-06 | $6.09 | $5.97 | $0.12 | 93,897.0 | -1.48% |
| 2025-10-03 | $6.14 | $5.99 | $0.15 | 166,966.0 | +1.50% |
| 2025-10-02 | $6.10 | $5.92 | $0.185 | 108,721.0 | -2.28% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $6.29 | $5.49 | $0.802 | 3,105,608.0 | -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 주식 (FPH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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% |
0.82%
1.36%
자본화:
|
볼륨(24시간):