Five Point Holdings LLC Class A FPH
NYSE · Vereinigte Staaten · Finanzen
$4,58-0,10 (-2,14 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,58 | -2,14 % | $4,64 | $4,65 | $4,56 | 123,50K |
| 2026-09-30 | $4,68 | -0,85 % | $4,72 | $4,74 | $4,64 | 135,60K |
| 2026-09-29 | $4,72 | -1,05 % | $4,81 | $4,83 | $4,69 | 174,70K |
| 2026-09-28 | $4,77 | +0,42 % | $4,73 | $4,84 | $4,73 | 147,90K |
| 2026-09-25 | $4,75 | +2,59 % | $4,65 | $4,78 | $4,65 | 169,50K |
| 2026-09-24 | $4,63 | -1,91 % | $4,75 | $4,77 | $4,55 | 610,80K |
| 2026-09-23 | $4,72 | -4,07 % | $4,91 | $4,91 | $4,71 | 165,10K |
| 2026-09-22 | $4,92 | 0,00 % | $4,89 | $4,95 | $4,87 | 159,30K |
| 2026-09-21 | $4,92 | 0,00 % | $4,90 | $4,97 | $4,90 | 144,50K |
| 2026-09-18 | $4,92 | -0,20 % | $4,92 | $4,95 | $4,90 | 98,20K |
| 2026-09-17 | $4,93 | -3,14 % | $5,13 | $5,13 | $4,93 | 138,70K |
| 2026-09-16 | $5,09 | +0,79 % | $5,03 | $5,14 | $5,02 | 147,80K |
| 2026-09-15 | $5,05 | +0,60 % | $5,01 | $5,05 | $4,99 | 93,90K |
| 2026-09-14 | $5,02 | -0,59 % | $5,02 | $5,05 | $4,99 | 99,30K |
| 2026-09-11 | $5,05 | +1,00 % | $5,04 | $5,10 | $5,02 | 135,20K |
| 2026-09-10 | $5,00 | -1,38 % | $5,04 | $5,07 | $4,97 | 225,30K |
| 2026-09-09 | $5,07 | -0,39 % | $5,08 | $5,14 | $5,05 | 166,50K |
| 2026-09-08 | $5,09 | -1,36 % | $5,17 | $5,17 | $5,09 | 107,80K |
| 2026-09-04 | $5,16 | +1,18 % | $5,10 | $5,16 | $5,07 | 85,00K |
| 2026-09-03 | $5,10 | +0,99 % | $5,10 | $5,14 | $5,03 | 133,50K |
| 2026-09-02 | $5,05 | 0,00 % | $5,07 | $5,11 | $5,05 | 101,90K |
| 2026-09-01 | $5,05 | -0,59 % | $5,06 | $5,11 | $5,02 | 158,00K |
| 2026-08-31 | $5,08 | -0,59 % | $5,12 | $5,12 | $5,04 | 129,50K |
| 2026-08-28 | $5,11 | +0,20 % | $5,13 | $5,16 | $5,10 | 59,10K |
| 2026-08-27 | $5,10 | 0,00 % | $5,12 | $5,14 | $5,08 | 144,80K |
| 2026-08-26 | $5,10 | -0,20 % | $5,11 | $5,13 | $5,06 | 156,60K |
| 2026-08-25 | $5,11 | -0,97 % | $5,13 | $5,17 | $5,07 | 160,10K |
| 2026-08-24 | $5,16 | +0,39 % | $5,12 | $5,23 | $5,11 | 192,60K |
| 2026-08-21 | $5,14 | +0,39 % | $5,16 | $5,16 | $5,10 | 115,30K |
| 2026-08-20 | $5,12 | -0,78 % | $5,16 | $5,20 | $5,11 | 101,50K |
| 2026-08-19 | $5,16 | +1,38 % | $5,09 | $5,20 | $5,09 | 114,80K |
| 2026-08-18 | $5,09 | -0,59 % | $5,16 | $5,20 | $5,08 | 130,70K |
| 2026-08-17 | $5,12 | -0,78 % | $5,18 | $5,18 | $5,08 | 112,10K |
| 2026-08-14 | $5,16 | -0,39 % | $5,13 | $5,18 | $5,09 | 154,60K |
| 2026-08-13 | $5,18 | 0,00 % | $5,18 | $5,24 | $5,14 | 229,10K |
| 2026-08-12 | $5,18 | -1,52 % | $5,28 | $5,29 | $5,12 | 266,50K |
| 2026-08-11 | $5,26 | +0,38 % | $5,32 | $5,39 | $5,26 | 174,20K |
| 2026-08-10 | $5,24 | +0,38 % | $5,16 | $5,26 | $5,09 | 268,20K |
| 2026-08-07 | $5,22 | +1,36 % | $5,14 | $5,38 | $5,14 | 221,50K |
| 2026-08-06 | $5,15 | -0,19 % | $5,21 | $5,23 | $5,14 | 161,80K |
| 2026-08-05 | $5,16 | -2,27 % | $5,26 | $5,32 | $5,14 | 252,10K |
| 2026-08-04 | $5,28 | +2,92 % | $5,20 | $5,33 | $5,13 | 143,20K |
| 2026-08-03 | $5,13 | -1,16 % | $5,17 | $5,26 | $5,12 | 328,10K |
| 2026-07-31 | $5,19 | -1,89 % | $5,30 | $5,30 | $5,16 | 233,20K |
| 2026-07-30 | $5,29 | -1,12 % | $5,39 | $5,39 | $5,23 | 163,00K |
| 2026-07-29 | $5,35 | -2,01 % | $5,51 | $5,53 | $5,33 | 151,30K |
| 2026-07-28 | $5,46 | +2,63 % | $5,41 | $5,52 | $5,39 | 193,30K |
| 2026-07-27 | $5,32 | +1,72 % | $5,30 | $5,42 | $5,24 | 185,20K |
| 2026-07-24 | $5,23 | +4,39 % | $5,40 | $5,45 | $5,19 | 224,60K |
| 2026-07-23 | $5,01 | -1,57 % | $5,09 | $5,10 | $4,87 | 264,50K |
| 2026-07-22 | $5,09 | -0,59 % | $5,15 | $5,15 | $5,04 | 73,50K |
| 2026-07-21 | $5,12 | -0,78 % | $5,15 | $5,21 | $5,11 | 66,20K |
| 2026-07-20 | $5,16 | -1,53 % | $5,27 | $5,27 | $5,16 | 76,10K |
| 2026-07-17 | $5,24 | -2,42 % | $5,35 | $5,41 | $5,19 | 99,50K |
| 2026-07-16 | $5,37 | +2,09 % | $5,24 | $5,41 | $5,24 | 197,60K |
| 2026-07-15 | $5,26 | +1,15 % | $5,15 | $5,32 | $5,15 | 157,00K |
| 2026-07-14 | $5,20 | +1,56 % | $5,13 | $5,22 | $5,12 | 96,70K |
| 2026-07-13 | $5,12 | +0,39 % | $5,14 | $5,16 | $5,05 | 71,90K |
| 2026-07-10 | $5,10 | +0,59 % | $5,06 | $5,15 | $5,05 | 42,90K |
| 2026-07-09 | $5,07 | -0,78 % | $5,13 | $5,13 | $5,03 | 79,30K |
| 2026-07-08 | $5,11 | +0,59 % | $5,10 | $5,16 | $5,03 | 124,80K |
| 2026-07-07 | $5,08 | 0,00 % | $5,09 | $5,13 | $5,02 | 137,60K |
| 2026-07-06 | $5,08 | -2,68 % | $5,21 | $5,25 | $5,07 | 110,10K |
| 2026-07-02 | $5,22 | +0,19 % | $5,27 | $5,29 | $5,20 | 83,20K |
| 2026-07-01 | $5,21 | -1,14 % | $5,22 | $5,27 | $5,16 | 160,50K |
| 2026-06-30 | $5,27 | -3,66 % | $5,45 | $5,49 | $5,22 | 159,90K |
| 2026-06-29 | $5,47 | +0,18 % | $5,47 | $5,51 | $5,43 | 145,10K |
| 2026-06-26 | $5,46 | +6,43 % | $5,10 | $5,61 | $5,10 | 462,80K |
| 2026-06-25 | $5,13 | -0,97 % | $5,16 | $5,20 | $5,08 | 183,20K |
| 2026-06-24 | $5,18 | +1,57 % | $5,11 | $5,22 | $5,08 | 125,20K |
| 2026-06-23 | $5,10 | +2,20 % | $4,98 | $5,12 | $4,97 | 87,00K |
| 2026-06-22 | $4,99 | -2,54 % | $5,12 | $5,14 | $4,97 | 157,90K |
| 2026-06-18 | $5,12 | +0,79 % | $5,11 | $5,22 | $5,09 | 122,50K |
| 2026-06-17 | $5,08 | +0,40 % | $5,05 | $5,22 | $5,05 | 143,50K |
| 2026-06-16 | $5,06 | +0,40 % | $5,02 | $5,10 | $5,01 | 110,10K |
| 2026-06-15 | $5,04 | -2,33 % | $5,19 | $5,22 | $5,04 | 85,90K |
| 2026-06-12 | $5,16 | +0,78 % | $5,10 | $5,22 | $5,09 | 108,20K |
| 2026-06-11 | $5,12 | +1,99 % | $5,02 | $5,20 | $4,98 | 202,60K |
| 2026-06-10 | $5,02 | -0,59 % | $5,01 | $5,09 | $4,98 | 135,00K |
| 2026-06-09 | $5,05 | -0,59 % | $5,10 | $5,17 | $5,03 | 65,70K |
| 2026-06-08 | $5,08 | -0,59 % | $5,13 | $5,19 | $5,07 | 170,80K |
| 2026-06-05 | $5,11 | +2,40 % | $4,99 | $5,13 | $4,89 | 416,20K |
| 2026-06-04 | $4,99 | +1,01 % | $4,93 | $5,07 | $4,93 | 224,40K |
| 2026-06-03 | $4,94 | -2,37 % | $5,03 | $5,05 | $4,93 | 142,30K |
| 2026-06-02 | $5,06 | +0,20 % | $5,06 | $5,09 | $4,99 | 132,90K |
| 2026-06-01 | $5,05 | +0,40 % | $5,01 | $5,08 | $5,00 | 144,00K |
| 2026-05-29 | $5,03 | 0,00 % | $5,02 | $5,16 | $5,02 | 174,70K |
| 2026-05-28 | $5,03 | +1,00 % | $4,94 | $5,10 | $4,84 | 189,50K |
| 2026-05-27 | $4,98 | -0,99 % | $5,04 | $5,16 | $4,96 | 122,10K |
| 2026-05-26 | $5,03 | +2,65 % | $4,94 | $5,08 | $4,90 | 192,20K |