Five Point Holdings, LLC (FRA:FP9)
Germany · Delayed Price · Currency is EUR 4.100
+0.020 (0.49%)
At close: Mar 27, 2026
FRA:FP9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.14 | 4.14 | 4.02 | 4.02 | 4.02 | -1.47% | - |
| Mar 26, 2026 | 4.16 | 4.20 | 4.08 | 4.08 | 4.08 | -0.97% | - |
| Mar 25, 2026 | 4.22 | 4.22 | 4.12 | 4.12 | 4.12 | -0.48% | - |
| Mar 24, 2026 | 4.28 | 4.28 | 4.14 | 4.14 | 4.14 | -1.90% | - |
| Mar 23, 2026 | 4.18 | 4.30 | 4.18 | 4.22 | 4.22 | 0.96% | - |
| Mar 20, 2026 | 4.22 | 4.24 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| Mar 19, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -0.94% | - |
| Mar 18, 2026 | 4.32 | 4.32 | 4.24 | 4.24 | 4.24 | 0.47% | - |
| Mar 17, 2026 | 4.38 | 4.40 | 4.22 | 4.22 | 4.22 | -3.21% | - |
| Mar 16, 2026 | 4.42 | 4.44 | 4.36 | 4.36 | 4.36 | - | - |
| Mar 13, 2026 | 4.34 | 4.42 | 4.34 | 4.36 | 4.36 | 1.40% | - |
| Mar 12, 2026 | 4.38 | 4.40 | 4.30 | 4.30 | 4.30 | -1.83% | - |
| Mar 11, 2026 | 4.44 | 4.46 | 4.38 | 4.38 | 4.38 | - | - |
| Mar 10, 2026 | 4.40 | 4.50 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| Mar 9, 2026 | 4.56 | 4.56 | 4.36 | 4.36 | 4.36 | -5.63% | - |
| Mar 6, 2026 | 4.66 | 4.66 | 4.62 | 4.62 | 4.62 | -2.12% | - |
| Mar 5, 2026 | 4.66 | 4.72 | 4.64 | 4.72 | 4.72 | - | - |
| Mar 4, 2026 | 4.62 | 4.72 | 4.62 | 4.72 | 4.72 | 0.43% | - |
| Mar 3, 2026 | 4.66 | 4.72 | 4.66 | 4.70 | 4.70 | -0.84% | - |
| Mar 2, 2026 | 4.54 | 4.74 | 4.54 | 4.74 | 4.74 | 3.04% | - |
| Feb 27, 2026 | 4.54 | 4.64 | 4.54 | 4.60 | 4.60 | -0.86% | - |
| Feb 26, 2026 | 4.62 | 4.66 | 4.58 | 4.64 | 4.64 | -0.85% | - |
| Feb 25, 2026 | 4.58 | 4.68 | 4.52 | 4.68 | 4.68 | 0.86% | - |
| Feb 24, 2026 | 4.48 | 4.70 | 4.48 | 4.64 | 4.64 | 2.65% | - |
| Feb 23, 2026 | 4.52 | 4.54 | 4.52 | 4.52 | 4.52 | -2.59% | - |
| Feb 20, 2026 | 4.58 | 4.66 | 4.58 | 4.64 | 4.64 | 1.31% | - |
| Feb 19, 2026 | 4.50 | 4.58 | 4.50 | 4.58 | 4.58 | 0.88% | - |
| Feb 18, 2026 | 4.48 | 4.54 | 4.48 | 4.54 | 4.54 | - | - |
| Feb 17, 2026 | 4.46 | 4.56 | 4.46 | 4.54 | 4.54 | 1.79% | - |
| Feb 16, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | - |
| Feb 13, 2026 | 4.38 | 4.52 | 4.38 | 4.50 | 4.50 | 3.21% | - |
| Feb 12, 2026 | 4.38 | 4.42 | 4.34 | 4.36 | 4.36 | -1.36% | - |
| Feb 11, 2026 | 4.44 | 4.52 | 4.42 | 4.42 | 4.42 | -1.34% | - |
| Feb 10, 2026 | 4.34 | 4.50 | 4.34 | 4.48 | 4.48 | 1.36% | - |
| Feb 9, 2026 | 4.34 | 4.44 | 4.34 | 4.42 | 4.42 | - | - |
| Feb 6, 2026 | 4.22 | 4.42 | 4.22 | 4.42 | 4.42 | 3.27% | - |
| Feb 5, 2026 | 4.24 | 4.28 | 4.20 | 4.28 | 4.28 | -0.47% | - |
| Feb 4, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 1.90% | - |
| Feb 3, 2026 | 4.28 | 4.28 | 4.22 | 4.22 | 4.22 | -2.31% | - |
| Feb 2, 2026 | 4.34 | 4.34 | 4.26 | 4.32 | 4.32 | -2.26% | - |
| Jan 30, 2026 | 4.48 | 4.48 | 4.36 | 4.42 | 4.42 | -3.91% | - |
| Jan 29, 2026 | 4.48 | 4.60 | 4.48 | 4.60 | 4.60 | 0.88% | - |
| Jan 28, 2026 | 4.54 | 4.58 | 4.54 | 4.56 | 4.56 | -0.44% | - |
| Jan 27, 2026 | 4.64 | 4.64 | 4.58 | 4.58 | 4.58 | -2.55% | - |
| Jan 26, 2026 | 4.62 | 4.74 | 4.62 | 4.70 | 4.70 | -0.42% | - |
| Jan 23, 2026 | 4.70 | 4.72 | 4.64 | 4.72 | 4.72 | -0.84% | - |
| Jan 22, 2026 | 4.70 | 4.80 | 4.70 | 4.76 | 4.76 | 0.42% | - |
| Jan 21, 2026 | 4.70 | 4.80 | 4.70 | 4.74 | 4.74 | 0.42% | - |
| Jan 20, 2026 | 4.66 | 4.72 | 4.64 | 4.72 | 4.72 | -0.84% | - |
| Jan 19, 2026 | 4.68 | 4.76 | 4.68 | 4.76 | 4.76 | -1.65% | - |