Five Point Holdings Llc (FPH)

Date: O: H: L: C: Vol:

Five Point Holdings Llc 주식 (FPH) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Oct 30, 2026	$4.28	$4.14	$0.1379	146,578	-0.48%
Oct 29, 2026	$4.24	$4.12	$0.1249	299,703	+2.69%
Oct 28, 2026	$4.13	$4.05	$0.08	245,680	+0.25%
Oct 27, 2026	$4.19	$4.02	$0.17	399,070	-1.92%
Oct 26, 2026	$4.28	$4.13	$0.155	278,788	-0.95%
Oct 23, 2026	$4.34	$4.09	$0.25	706,242	-6.67%
Oct 22, 2026	$4.59	$4.30	$0.29	357,514	+4.65%
Oct 21, 2026	$4.43	$4.30	$0.13	230,584	-3.15%
Oct 20, 2026	$4.51	$4.29	$0.22	445,846	+4.47%
Oct 19, 2026	$4.38	$4.25	$0.128	241,764	-2.30%
Oct 16, 2026	$4.43	$4.34	$0.09	205,975	-1.58%
Oct 15, 2026	$4.43	$4.30	$0.13	374,610	+3.27%
Oct 14, 2026	$4.38	$4.20	$0.1801	319,547	-2.28%
Oct 13, 2026	$4.45	$4.36	$0.09	150,287	-0.45%
Oct 12, 2026	$4.48	$4.38	$0.105	356,497	-1.79%
Oct 09, 2026	$4.52	$4.43	$0.095	219,800	0.00%
Oct 08, 2026	$4.57	$4.44	$0.125	282,715	-1.32%
Oct 07, 2026	$4.62	$4.51	$0.115	126,524	-2.99%
Oct 06, 2026	$4.69	$4.48	$0.21	111,951	+4.93%
Oct 05, 2026	$4.55	$4.45	$0.1	116,142	-1.76%
Oct 02, 2026	$4.64	$4.53	$0.11	121,294	-0.87%
Oct 01, 2026	$4.65	$4.56	$0.089	123,509	-2.14%

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 2026

월	고가	저가	고가 - 저가	거래량	% 변화
Oct, 2026	$4.69	$4.02	$0.67	5,860,620	-10.68%
Sep, 2026	$5.17	$4.55	$0.6201	3,398,529	-7.87%
Aug, 2026	$5.39	$5.04	$0.35	3,616,373	-2.12%
Jul, 2026	$5.53	$4.87	$0.66	2,982,813	-1.52%
Jun, 2026	$5.61	$4.89	$0.715	3,517,554	+4.77%
May, 2026	$5.17	$4.60	$0.565	3,715,814	+1.00%
Apr, 2026	$5.35	$4.74	$0.61	3,893,305	+2.89%
Mar, 2026	$5.65	$4.72	$0.925	4,284,068	-12.32%
Feb, 2026	$5.71	$4.95	$0.755	3,881,236	+3.95%
Jan, 2026	$5.97	$5.07	$0.902	2,860,094	-5.01%

Five Point Holdings Llc 주식 (FPH) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$6.19	$5.43	$0.76	3,015,450	-10.81%
Nov, 2025	$6.47	$5.74	$0.73	3,856,175	+5.98%
Oct, 2025	$6.29	$5.49	$0.802	2,964,866	-4.57%
Sep, 2025	$6.64	$5.56	$1.09	3,137,532	+7.92%
Aug, 2025	$5.77	$5.23	$0.545	3,191,438	+6.57%
Jul, 2025	$6.59	$5.17	$1.42	5,790,663	-3.09%
Jun, 2025	$5.81	$5.27	$0.54	2,740,520	+0.92%
May, 2025	$5.88	$5.17	$0.71	2,842,729	+3.61%
Apr, 2025	$5.84	$4.58	$1.26	4,104,186	-1.50%
Mar, 2025	$5.80	$5.15	$0.6476	3,590,441	-4.81%
Feb, 2025	$6.57	$5.17	$1.40	7,930,729	-14.61%
Jan, 2025	$6.71	$3.56	$3.15	11,518,404	+73.81%

Five Point Holdings Llc 주식 (FPH) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$4.08	$3.42	$0.66	4,207,786	-10.59%
Nov, 2024	$4.17	$3.64	$0.53	4,157,252	+1.00%
Oct, 2024	$4.39	$3.81	$0.58	5,973,006	-3.13%
Sep, 2024	$4.32	$3.13	$1.20	27,144,073	+26.14%
Aug, 2024	$3.37	$2.89	$0.478	1,823,094	-1.79%
Jul, 2024	$3.39	$2.88	$0.51	2,121,420	+14.33%
Jun, 2024	$3.32	$2.92	$0.4	934,881	-10.12%
May, 2024	$3.36	$2.87	$0.4899	1,535,117	+14.79%
Apr, 2024	$3.22	$2.83	$0.39	1,677,992	-9.27%
Mar, 2024	$3.28	$3.00	$0.282	1,311,196	-4.28%
Feb, 2024	$3.60	$3.02	$0.58	1,530,347	-6.30%
Jan, 2024	$3.57	$2.60	$0.9698	2,963,574	+13.68%

FPH와(과) 유사한 종목