Five Point Holdings, LLC (FRA:FP9)
Germany · Delayed Price · Currency is EUR 4.320
+0.020 (0.47%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:FP9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | - | -0.47% | - |
| Aug 25, 2026 | 4.32 | 4.32 | 4.28 | 4.30 | 4.30 | -1.38% | - |
| Aug 24, 2026 | 4.30 | 4.40 | 4.30 | 4.36 | 4.36 | 0.93% | - |
| Aug 21, 2026 | 4.28 | 4.34 | 4.28 | 4.32 | 4.32 | - | - |
| Aug 20, 2026 | 4.32 | 4.36 | 4.32 | 4.32 | 4.32 | -0.92% | - |
| Aug 19, 2026 | 4.28 | 4.38 | 4.28 | 4.36 | 4.36 | 0.93% | - |
| Aug 18, 2026 | 4.32 | 4.38 | 4.32 | 4.32 | 4.32 | -0.92% | - |
| Aug 17, 2026 | 4.36 | 4.36 | 4.34 | 4.36 | 4.36 | -0.46% | - |
| Aug 14, 2026 | 4.38 | 4.38 | 4.36 | 4.38 | 4.38 | -0.90% | - |
| Aug 13, 2026 | 4.40 | 4.46 | 4.40 | 4.42 | 4.42 | - | - |
| Aug 12, 2026 | 4.46 | 4.46 | 4.40 | 4.42 | 4.42 | -1.78% | - |
| Aug 11, 2026 | 4.44 | 4.58 | 4.44 | 4.50 | 4.50 | 0.45% | - |
| Aug 10, 2026 | 4.42 | 4.48 | 4.36 | 4.48 | 4.48 | 0.90% | - |
| Aug 7, 2026 | 4.36 | 4.48 | 4.36 | 4.44 | 4.44 | 0.91% | - |
| Aug 6, 2026 | 4.38 | 4.42 | 4.38 | 4.40 | 4.40 | - | - |
| Aug 5, 2026 | 4.48 | 4.50 | 4.40 | 4.40 | 4.40 | -2.65% | - |
| Aug 4, 2026 | 4.36 | 4.54 | 4.36 | 4.52 | 4.52 | 2.73% | - |
| Aug 3, 2026 | 4.42 | 4.50 | 4.40 | 4.40 | 4.40 | -1.35% | - |
| Jul 31, 2026 | 4.52 | 4.52 | 4.42 | 4.46 | 4.46 | -0.89% | - |
| Jul 30, 2026 | 4.58 | 4.58 | 4.50 | 4.50 | 4.50 | -1.75% | - |
| Jul 29, 2026 | 4.68 | 4.72 | 4.58 | 4.58 | 4.58 | -2.97% | - |
| Jul 28, 2026 | 4.58 | 4.72 | 4.58 | 4.72 | 4.72 | 2.16% | - |
| Jul 27, 2026 | 4.52 | 4.74 | 4.52 | 4.62 | 4.62 | 0.87% | 3,380 |
| Jul 24, 2026 | 4.30 | 4.86 | 4.30 | 4.58 | 4.58 | 5.53% | 235 |
| Jul 23, 2026 | 4.34 | 4.40 | 4.34 | 4.34 | 4.34 | -1.36% | - |
| Jul 22, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | -0.90% | - |
| Jul 21, 2026 | 4.44 | 4.46 | 4.42 | 4.44 | 4.44 | -0.89% | - |
| Jul 20, 2026 | 4.46 | 4.52 | 4.46 | 4.48 | 4.48 | -0.88% | - |
| Jul 17, 2026 | 4.56 | 4.62 | 4.52 | 4.52 | 4.52 | -3.00% | - |
| Jul 16, 2026 | 4.48 | 4.66 | 4.48 | 4.66 | 4.66 | 3.10% | - |
| Jul 15, 2026 | 4.44 | 4.58 | 4.44 | 4.52 | 4.52 | 0.44% | - |
| Jul 14, 2026 | 4.38 | 4.50 | 4.38 | 4.50 | 4.50 | 1.35% | - |
| Jul 13, 2026 | 4.36 | 4.44 | 4.36 | 4.44 | 4.44 | 0.91% | - |
| Jul 10, 2026 | 4.34 | 4.42 | 4.34 | 4.40 | 4.40 | 0.92% | - |
| Jul 9, 2026 | 4.38 | 4.40 | 4.36 | 4.36 | 4.36 | -1.36% | - |
| Jul 8, 2026 | 4.34 | 4.42 | 4.34 | 4.42 | 4.42 | 0.91% | - |
| Jul 7, 2026 | 4.34 | 4.40 | 4.34 | 4.38 | 4.38 | -0.45% | - |
| Jul 6, 2026 | 4.48 | 4.48 | 4.40 | 4.40 | 4.40 | -1.35% | - |
| Jul 3, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.33% | - |
| Jul 2, 2026 | 4.48 | 4.54 | 4.48 | 4.52 | 4.52 | -0.44% | - |
| Jul 1, 2026 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | 0.44% | - |
| Jun 30, 2026 | 4.70 | 4.70 | 4.52 | 4.52 | 4.52 | -4.24% | - |
| Jun 29, 2026 | 4.70 | 4.74 | 4.70 | 4.72 | 4.72 | -0.42% | - |
| Jun 26, 2026 | 4.40 | 4.78 | 4.40 | 4.74 | 4.74 | 6.28% | - |
| Jun 25, 2026 | 4.46 | 4.46 | 4.42 | 4.46 | 4.46 | -0.89% | - |
| Jun 24, 2026 | 4.38 | 4.52 | 4.38 | 4.50 | 4.50 | 2.27% | - |
| Jun 23, 2026 | 4.26 | 4.42 | 4.26 | 4.40 | 4.40 | 1.85% | - |
| Jun 22, 2026 | 4.38 | 4.38 | 4.32 | 4.32 | 4.32 | -0.92% | - |
| Jun 19, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| Jun 18, 2026 | 4.32 | 4.44 | 4.32 | 4.40 | 4.40 | 1.38% | - |