Stockscreener 앱 받기
4.79
1.70%
0.08
시간 외 거래:
4.79
Five Point Holdings Llc 주식 (FPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-18 | $4.84 | $4.69 | $0.15 | 207,624.0 | +1.70% |
| 2026-05-15 | $4.91 | $4.70 | $0.21 | 354,951.0 | -3.29% |
| 2026-05-14 | $4.99 | $4.80 | $0.185 | 158,009.0 | +0.83% |
| 2026-05-13 | $4.99 | $4.72 | $0.2698 | 225,763.0 | +1.26% |
| 2026-05-12 | $4.92 | $4.75 | $0.1699 | 272,809.0 | -2.25% |
| 2026-05-11 | $4.99 | $4.88 | $0.11 | 182,332.0 | -1.41% |
| 2026-05-08 | $4.96 | $4.83 | $0.13 | 149,265.0 | +1.64% |
| 2026-05-07 | $4.99 | $4.85 | $0.135 | 126,351.0 | -1.81% |
| 2026-05-06 | $5.06 | $4.93 | $0.127 | 116,858.0 | +0.81% |
| 2026-05-05 | $4.97 | $4.84 | $0.125 | 172,286.0 | +1.23% |
| 2026-05-04 | $5.00 | $4.83 | $0.17 | 145,677.0 | -3.38% |
| 2026-05-01 | $5.05 | $4.86 | $0.19 | 229,759.0 | +1.00% |
| 2026-04-30 | $5.00 | $4.85 | $0.15 | 193,887.0 | +1.43% |
| 2026-04-29 | $5.06 | $4.87 | $0.1893 | 209,487.0 | -2.39% |
| 2026-04-28 | $5.06 | $4.91 | $0.15 | 237,706.0 | +0.80% |
| 2026-04-27 | $5.17 | $4.95 | $0.2249 | 197,994.0 | -2.35% |
| 2026-04-24 | $5.13 | $4.83 | $0.30 | 413,182.0 | +0.99% |
| 2026-04-23 | $5.09 | $5.01 | $0.08 | 132,906.0 | +0.60% |
| 2026-04-22 | $5.19 | $5.03 | $0.1596 | 237,475.0 | -2.14% |
| 2026-04-21 | $5.35 | $5.13 | $0.22 | 123,130.0 | -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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $5.06 | $4.69 | $0.367 | 2,549,308.0 | -3.82% |
| 2026-04 | $5.35 | $4.74 | $0.61 | 3,893,305.0 | +2.89% |
| 2026-03 | $5.64 | $4.72 | $0.925 | 4,284,068.0 | -12.32% |
| 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% |
8.19%
1.02%
자본화:
|
볼륨(24시간):