5N Plus Inc. (FPLSF)
OTCMKTS · Delayed Price · Currency is USD
14.14
+0.29 (2.08%)
At close: Dec 4, 2025
5N Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.16 | 14.16 | 14.14 | 14.14 | 14.14 | 2.07% | 18,376 |
| Dec 3, 2025 | 14.19 | 14.19 | 13.84 | 13.85 | 13.85 | -2.51% | 9,762 |
| Dec 2, 2025 | 14.05 | 14.21 | 14.05 | 14.21 | 14.21 | 1.36% | 5,408 |
| Dec 1, 2025 | 13.99 | 14.02 | 13.80 | 14.02 | 14.02 | -1.82% | 4,687 |
| Nov 28, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -1.18% | 1,562 |
| Nov 26, 2025 | 14.25 | 14.55 | 14.25 | 14.45 | 14.45 | 5.71% | 29,426 |
| Nov 25, 2025 | 13.56 | 13.74 | 13.40 | 13.67 | 13.67 | 0.18% | 18,796 |
| Nov 24, 2025 | 13.45 | 13.65 | 13.31 | 13.65 | 13.65 | 4.76% | 171,558 |
| Nov 21, 2025 | 13.08 | 13.23 | 12.67 | 13.03 | 13.03 | -5.00% | 27,203 |
| Nov 20, 2025 | 14.71 | 14.71 | 13.71 | 13.71 | 13.71 | -4.92% | 5,641 |
| Nov 19, 2025 | 14.19 | 14.42 | 14.19 | 14.42 | 14.42 | 5.25% | 5,330 |
| Nov 18, 2025 | 13.78 | 13.78 | 13.60 | 13.70 | 13.70 | -5.76% | 10,812 |
| Nov 14, 2025 | 13.69 | 14.54 | 13.69 | 14.54 | 14.54 | 2.52% | 7,019 |
| Nov 13, 2025 | 14.35 | 14.35 | 14.14 | 14.18 | 14.18 | -3.33% | 3,999 |
| Nov 12, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -1.49% | 3,814 |
| Nov 11, 2025 | 14.85 | 14.91 | 14.85 | 14.89 | 14.89 | 0.15% | 2,453 |
| Nov 10, 2025 | 15.00 | 15.09 | 14.79 | 14.87 | 14.87 | 4.56% | 22,828 |
| Nov 6, 2025 | 14.91 | 14.91 | 14.22 | 14.22 | 14.22 | -4.18% | 3,633 |
| Nov 5, 2025 | 14.31 | 14.91 | 14.31 | 14.84 | 14.84 | 7.23% | 49,045 |
| Nov 4, 2025 | 15.17 | 15.64 | 13.84 | 13.84 | 13.84 | -5.69% | 30,205 |
| Nov 3, 2025 | 14.71 | 14.82 | 14.68 | 14.68 | 14.68 | 2.62% | 19,933 |
| Oct 31, 2025 | 14.15 | 14.30 | 14.15 | 14.30 | 14.30 | 3.47% | 11,619 |
| Oct 30, 2025 | 14.09 | 14.09 | 13.78 | 13.82 | 13.82 | -4.31% | 5,676 |
| Oct 29, 2025 | 14.60 | 14.60 | 14.44 | 14.44 | 14.44 | 4.74% | 6,573 |
| Oct 28, 2025 | 13.79 | 13.83 | 13.79 | 13.79 | 13.79 | 1.89% | 4,803 |
| Oct 27, 2025 | 13.36 | 13.53 | 13.36 | 13.53 | 13.53 | -2.28% | 3,980 |
| Oct 24, 2025 | 13.59 | 13.85 | 13.59 | 13.85 | 13.85 | 2.14% | 4,633 |
| Oct 23, 2025 | 13.79 | 13.79 | 13.56 | 13.56 | 13.56 | 0.22% | 22,031 |
| Oct 22, 2025 | 12.90 | 13.53 | 12.90 | 13.53 | 13.53 | 7.98% | 10,732 |
| Oct 21, 2025 | 12.59 | 12.59 | 12.49 | 12.53 | 12.53 | -2.60% | 25,572 |
| Oct 20, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 2.75% | 2,746 |
| Oct 17, 2025 | 12.47 | 12.52 | 12.11 | 12.52 | 12.52 | -1.18% | 33,475 |
| Oct 16, 2025 | 12.91 | 12.91 | 12.61 | 12.67 | 12.67 | -3.13% | 13,135 |
| Oct 15, 2025 | 13.37 | 13.37 | 13.00 | 13.08 | 13.08 | -0.30% | 5,593 |
| Oct 14, 2025 | 12.60 | 13.29 | 12.60 | 13.12 | 13.12 | 5.86% | 14,674 |
| Oct 13, 2025 | 12.52 | 12.64 | 12.39 | 12.39 | 12.39 | -2.02% | 1,030 |
| Oct 10, 2025 | 12.94 | 12.94 | 12.65 | 12.65 | 12.65 | -2.56% | 17,114 |
| Oct 9, 2025 | 13.79 | 13.79 | 12.93 | 12.98 | 12.98 | -0.52% | 5,139 |
| Oct 8, 2025 | 13.01 | 13.05 | 12.86 | 13.05 | 13.05 | 4.57% | 6,122 |
| Oct 7, 2025 | 13.06 | 13.06 | 12.48 | 12.48 | 12.48 | -4.73% | 8,234 |
| Oct 6, 2025 | 12.87 | 13.23 | 12.87 | 13.10 | 13.10 | 4.13% | 41,807 |
| Oct 3, 2025 | 12.58 | 12.58 | 12.52 | 12.58 | 12.58 | 2.36% | 7,534 |
| Oct 2, 2025 | 11.95 | 12.29 | 11.95 | 12.29 | 12.29 | 2.25% | 1,558 |
| Sep 30, 2025 | 12.04 | 12.04 | 11.99 | 12.02 | 12.02 | 2.32% | 4,828 |
| Sep 29, 2025 | 11.65 | 11.96 | 11.65 | 11.75 | 11.75 | -0.36% | 6,222 |
| Sep 25, 2025 | 11.52 | 11.96 | 11.52 | 11.79 | 11.79 | 6.31% | 17,899 |
| Sep 24, 2025 | 11.10 | 11.10 | 11.09 | 11.09 | 11.09 | 0.09% | 7,576 |
| Sep 23, 2025 | 11.58 | 11.58 | 11.08 | 11.08 | 11.08 | -2.55% | 9,223 |
| Sep 22, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 1.74% | 6,136 |
| Sep 19, 2025 | 11.14 | 11.18 | 11.14 | 11.18 | 11.18 | 0.38% | 6,527 |