Five Point Holdings, LLC (FRA:FP9)
Germany · Delayed Price · Currency is EUR 3.680
-0.300 (-7.54%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:FP9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.92 | 3.92 | 3.62 | 3.68 | 3.68 | -7.54% | 3,380 |
| Oct 22, 2026 | 3.72 | 4.00 | 3.72 | 3.98 | 3.98 | 4.74% | - |
| Oct 21, 2026 | 3.86 | 3.86 | 3.76 | 3.80 | 3.80 | -3.06% | - |
| Oct 20, 2026 | 3.70 | 3.92 | 3.70 | 3.92 | 3.92 | 4.81% | - |
| Oct 19, 2026 | 3.80 | 3.82 | 3.74 | 3.74 | 3.74 | -1.58% | - |
| Oct 16, 2026 | 3.86 | 3.86 | 3.80 | 3.80 | 3.80 | -1.55% | - |
| Oct 15, 2026 | 3.74 | 3.86 | 3.74 | 3.86 | 3.86 | 2.66% | - |
| Oct 14, 2026 | 3.82 | 3.82 | 3.72 | 3.76 | 3.76 | -3.09% | - |
| Oct 13, 2026 | 3.86 | 3.90 | 3.86 | 3.88 | 3.88 | -0.51% | - |
| Oct 12, 2026 | 3.92 | 3.92 | 3.86 | 3.90 | 3.90 | -1.02% | - |
| Oct 9, 2026 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | 0.51% | - |
| Oct 8, 2026 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | -1.51% | - |
| Oct 7, 2026 | 4.06 | 4.06 | 3.98 | 3.98 | 3.98 | -2.45% | - |
| Oct 6, 2026 | 3.90 | 4.08 | 3.90 | 4.08 | 4.08 | 4.08% | - |
| Oct 5, 2026 | 3.96 | 3.98 | 3.92 | 3.92 | 3.92 | -1.51% | - |
| Oct 2, 2026 | 4.00 | 4.02 | 3.98 | 3.98 | 3.98 | -1.49% | - |
| Oct 1, 2026 | 4.06 | 4.06 | 4.02 | 4.04 | 4.04 | -0.98% | - |
| Sep 30, 2026 | 4.08 | 4.08 | 4.04 | 4.08 | 4.08 | -0.49% | - |
| Sep 29, 2026 | 4.10 | 4.18 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| Sep 28, 2026 | 4.06 | 4.16 | 4.06 | 4.16 | 4.16 | 1.46% | - |
| Sep 25, 2026 | 3.98 | 4.10 | 3.98 | 4.10 | 4.10 | 2.50% | - |
| Sep 24, 2026 | 4.04 | 4.06 | 4.00 | 4.00 | 4.00 | -2.44% | - |
| Sep 23, 2026 | 4.22 | 4.22 | 4.10 | 4.10 | 4.10 | -3.30% | - |
| Sep 22, 2026 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | - | - |
| Sep 21, 2026 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | 0.47% | - |
| Sep 18, 2026 | 4.20 | 4.24 | 4.20 | 4.22 | 4.22 | -0.94% | - |
| Sep 17, 2026 | 4.36 | 4.36 | 4.26 | 4.26 | 4.26 | -2.29% | - |
| Sep 16, 2026 | 4.28 | 4.38 | 4.28 | 4.36 | 4.36 | 1.87% | - |
| Sep 15, 2026 | 4.24 | 4.30 | 4.24 | 4.28 | 4.28 | -0.47% | - |
| Sep 14, 2026 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | - | - |
| Sep 11, 2026 | 4.22 | 4.32 | 4.22 | 4.30 | 4.30 | 1.90% | - |
| Sep 10, 2026 | 4.28 | 4.28 | 4.22 | 4.22 | 4.22 | -1.86% | - |
| Sep 9, 2026 | 4.28 | 4.34 | 4.28 | 4.30 | 4.30 | -0.92% | - |
| Sep 8, 2026 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | 0.93% | - |
| Sep 7, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | -1.38% | - |
| Sep 4, 2026 | 4.28 | 4.36 | 4.28 | 4.36 | 4.36 | 0.46% | - |
| Sep 3, 2026 | 4.26 | 4.34 | 4.26 | 4.34 | 4.34 | 0.46% | - |
| Sep 2, 2026 | 4.26 | 4.34 | 4.26 | 4.32 | 4.32 | 0.47% | - |
| Sep 1, 2026 | 4.28 | 4.32 | 4.28 | 4.30 | 4.30 | - | - |
| Aug 31, 2026 | 4.30 | 4.30 | 4.28 | 4.30 | 4.30 | -1.38% | - |
| Aug 28, 2026 | 4.28 | 4.36 | 4.28 | 4.36 | 4.36 | 0.93% | - |
| Aug 27, 2026 | 4.28 | 4.34 | 4.28 | 4.32 | 4.32 | - | - |
| Aug 26, 2026 | 4.28 | 4.32 | 4.28 | 4.32 | 4.32 | 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% | - |