Stockscreener 앱 받기
5.505
0.72%
-0.055
Five Point Holdings Llc 주식 (FPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $5.57 | $5.44 | $0.126 | 80,909.0 | -0.72% |
| 2026-03-04 | $5.60 | $5.47 | $0.13 | 205,765.0 | +0.91% |
| 2026-03-03 | $5.60 | $5.33 | $0.27 | 160,631.0 | -1.78% |
| 2026-03-02 | $5.64 | $5.41 | $0.235 | 153,361.0 | +1.63% |
| 2026-02-27 | $5.57 | $5.40 | $0.17 | 237,810.0 | +0.00% |
| 2026-02-26 | $5.71 | $5.45 | $0.255 | 277,955.0 | -1.43% |
| 2026-02-25 | $5.62 | $5.39 | $0.23 | 167,245.0 | +1.08% |
| 2026-02-24 | $5.62 | $5.32 | $0.305 | 232,486.0 | +2.59% |
| 2026-02-23 | $5.51 | $5.37 | $0.145 | 114,013.0 | -2.00% |
| 2026-02-20 | $5.59 | $5.41 | $0.184 | 157,171.0 | +0.18% |
| 2026-02-19 | $5.50 | $5.27 | $0.23 | 177,368.0 | +1.48% |
| 2026-02-18 | $5.51 | $5.38 | $0.13 | 209,180.0 | +0.00% |
| 2026-02-17 | $5.50 | $5.27 | $0.23 | 233,861.0 | +0.37% |
| 2026-02-13 | $5.48 | $5.22 | $0.26 | 158,082.0 | +1.69% |
| 2026-02-12 | $5.37 | $5.21 | $0.16 | 156,372.0 | +0.38% |
| 2026-02-11 | $5.46 | $5.28 | $0.185 | 204,954.0 | -2.22% |
| 2026-02-10 | $5.45 | $5.22 | $0.23 | 151,199.0 | +2.46% |
| 2026-02-09 | $5.38 | $5.15 | $0.2296 | 128,022.0 | +0.38% |
| 2026-02-06 | $5.32 | $5.11 | $0.205 | 168,366.0 | +3.14% |
| 2026-02-05 | $5.12 | $4.95 | $0.17 | 258,111.0 | -0.58% |
| 2026-02-04 | $5.19 | $5.07 | $0.125 | 301,570.0 | +1.38% |
| 2026-02-03 | $5.28 | $5.00 | $0.2802 | 214,168.0 | -1.94% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $5.64 | $5.33 | $0.315 | 600,666.0 | +0.00% |
| 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 주식 (FPH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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% |
2.01%
자본화:
|
볼륨(24시간):