Stockscreener 앱 받기
5.68
0.89%
0.05
Five Point Holdings Llc 주식 (FPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $5.75 | $5.63 | $0.12 | 118,207.0 | +0.89% |
| 2025-09-04 | $5.66 | $5.58 | $0.08 | 130,705.0 | +0.72% |
| 2025-09-03 | $5.69 | $5.55 | $0.133 | 120,795.0 | -0.89% |
| 2025-09-02 | $5.73 | $5.59 | $0.14 | 115,961.0 | -0.70% |
| 2025-08-29 | $5.75 | $5.66 | $0.09 | 103,449.0 | -0.87% |
| 2025-08-28 | $5.73 | $5.62 | $0.11 | 119,892.0 | +1.96% |
| 2025-08-27 | $5.64 | $5.56 | $0.08 | 89,550.0 | +0.72% |
| 2025-08-26 | $5.59 | $5.51 | $0.08 | 88,879.0 | +0.00% |
| 2025-08-25 | $5.74 | $5.54 | $0.20 | 99,366.0 | -2.11% |
| 2025-08-22 | $5.77 | $5.53 | $0.242 | 156,151.0 | +3.64% |
| 2025-08-21 | $5.54 | $5.45 | $0.0899 | 113,726.0 | +0.36% |
| 2025-08-20 | $5.51 | $5.45 | $0.065 | 135,535.0 | -0.36% |
| 2025-08-19 | $5.63 | $5.45 | $0.18 | 162,651.0 | -0.18% |
| 2025-08-18 | $5.54 | $5.37 | $0.17 | 299,577.0 | +1.47% |
| 2025-08-15 | $5.60 | $5.29 | $0.31 | 234,366.0 | -2.16% |
| 2025-08-14 | $5.56 | $5.47 | $0.09 | 86,441.0 | -0.36% |
| 2025-08-13 | $5.63 | $5.53 | $0.0951 | 135,706.0 | +0.54% |
| 2025-08-12 | $5.55 | $5.39 | $0.16 | 121,863.0 | +2.59% |
| 2025-08-11 | $5.48 | $5.33 | $0.1544 | 105,004.0 | +0.75% |
| 2025-08-08 | $5.44 | $5.32 | $0.1197 | 154,198.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $5.75 | $5.55 | $0.195 | 603,875.0 | +0.00% |
| 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% |
4.22%
10.00%
자본화:
|
볼륨(24시간):