5N Plus Inc. (FPLSF)
OTCMKTS
· Delayed Price · Currency is USD
6.32
0.00 (0.00%)
Jun 25, 2025, 8:00 PM EDT
5N Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | - |
| Jun 26, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | 6,800 |
| Jun 25, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.13% | 11,200 |
| Jun 24, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - | 16,600 |
| Jun 23, 2025 | 6.38 | 6.38 | 6.29 | 6.33 | 6.33 | 1.23% | 5,924 |
| Jun 20, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.57% | 5,672 |
| Jun 18, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | 12,819 |
| Jun 17, 2025 | 6.59 | 6.59 | 6.42 | 6.42 | 6.42 | -8.21% | 32,065 |
| Jun 16, 2025 | 6.89 | 7.00 | 6.89 | 6.99 | 6.99 | 3.10% | 22,700 |
| Jun 13, 2025 | 6.83 | 6.83 | 6.78 | 6.78 | 6.78 | -0.70% | 14,204 |
| Jun 12, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - | 2,500 |
| Jun 11, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - | 12,400 |
| Jun 10, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 2.37% | 28,765 |
| Jun 9, 2025 | 6.56 | 6.67 | 6.56 | 6.67 | 6.67 | 3.41% | 14,100 |
| Jun 6, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 4.54% | 26,908 |
| Jun 5, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 4.75% | 4,670 |
| Jun 4, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.51% | 19,346 |
| Jun 3, 2025 | 5.85 | 5.87 | 5.85 | 5.86 | 5.86 | 0.17% | 2,507 |
| Jun 2, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 4,119 |
| May 30, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.74% | 9,163 |
| May 29, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.99% | 3,300 |
| May 28, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 2.16% | 8,103 |
| May 27, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.19% | 19,100 |
| May 23, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.34% | 30,500 |
| May 22, 2025 | 5.82 | 5.88 | 5.82 | 5.88 | 5.88 | -3.92% | 42,075 |
| May 21, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | 18,350 |
| May 20, 2025 | 6.04 | 6.12 | 6.04 | 6.12 | 6.12 | 2.00% | 11,742 |
| May 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | 5,108 |
| May 16, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.14% | 10,620 |
| May 15, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | 5,333 |
| May 14, 2025 | 6.16 | 6.30 | 6.13 | 6.13 | 6.13 | 0.99% | 12,857 |
| May 13, 2025 | 6.00 | 6.07 | 6.00 | 6.07 | 6.07 | 5.02% | 24,210 |
| May 12, 2025 | 5.61 | 5.78 | 5.61 | 5.78 | 5.78 | 5.09% | 29,120 |
| May 9, 2025 | 5.45 | 5.51 | 5.45 | 5.50 | 5.50 | 2.61% | 31,946 |
| May 8, 2025 | 5.00 | 5.37 | 5.00 | 5.36 | 5.36 | 11.67% | 18,800 |
| May 7, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 4,418 |
| May 6, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 400 |
| May 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 318 |
| May 2, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 4,500 |
| May 1, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 17,450 |
| Apr 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 21,200 |
| Apr 29, 2025 | 4.86 | 4.86 | 4.80 | 4.80 | 4.80 | 3.23% | 17,100 |
| Apr 28, 2025 | 4.80 | 4.80 | 4.65 | 4.65 | 4.65 | 1.75% | 5,900 |
| Apr 25, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | 5,944 |
| Apr 24, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | 9,764 |
| Apr 23, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 11.46% | 19,000 |
| Apr 22, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 1,612 |
| Apr 21, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.17% | 10,008 |
| Apr 17, 2025 | 4.03 | 4.03 | 4.01 | 4.01 | 4.01 | 0.07% | 14,321 |
| Apr 16, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -2.62% | 5,330 |