5N Plus Inc. (FPLSF)
OTCMKTS · Delayed Price · Currency is USD
10.78
-0.30 (-2.74%)
Sep 12, 2025, 3:30 PM EDT
5N Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | - | -3.23% | 100 |
| Sep 11, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | 11,741 |
| Sep 10, 2025 | 10.93 | 11.09 | 10.93 | 11.09 | 11.09 | 0.97% | 5,126 |
| Sep 9, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -2.73% | 4,843 |
| Sep 8, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 15,007 |
| Sep 5, 2025 | 11.09 | 11.29 | 11.09 | 11.29 | 11.29 | 4.27% | 5,359 |
| Sep 4, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 3.62% | 7,988 |
| Sep 3, 2025 | 10.35 | 10.45 | 10.35 | 10.45 | 10.45 | 0.97% | 18,777 |
| Sep 2, 2025 | 10.53 | 10.53 | 10.35 | 10.35 | 10.35 | -4.91% | 5,118 |
| Aug 29, 2025 | 10.90 | 11.03 | 10.88 | 10.88 | 10.88 | -3.35% | 4,419 |
| Aug 28, 2025 | 11.25 | 11.26 | 11.22 | 11.26 | 11.26 | 1.63% | 3,334 |
| Aug 27, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.72% | 6,991 |
| Aug 26, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 2,814 |
| Aug 25, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 1.02% | 7,641 |
| Aug 22, 2025 | 11.16 | 11.16 | 11.05 | 11.05 | 11.05 | 2.19% | 4,172 |
| Aug 21, 2025 | 10.60 | 10.81 | 10.60 | 10.81 | 10.81 | 0.56% | 21,600 |
| Aug 20, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -1.70% | 18,355 |
| Aug 19, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | 5,240 |
| Aug 18, 2025 | 10.89 | 10.98 | 10.89 | 10.94 | 10.94 | -0.40% | 15,300 |
| Aug 15, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.93% | 9,850 |
| Aug 14, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -1.99% | 27,563 |
| Aug 13, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 4,200 |
| Aug 12, 2025 | 11.12 | 11.12 | 11.10 | 11.10 | 11.10 | 0.82% | 9,858 |
| Aug 11, 2025 | 11.20 | 11.20 | 11.01 | 11.01 | 11.01 | -0.72% | 20,700 |
| Aug 8, 2025 | 11.32 | 11.32 | 11.09 | 11.09 | 11.09 | -1.86% | 14,100 |
| Aug 7, 2025 | 11.29 | 11.32 | 11.20 | 11.30 | 11.30 | -1.20% | 20,993 |
| Aug 6, 2025 | 10.85 | 11.44 | 10.77 | 11.44 | 11.44 | 30.74% | 150,876 |
| Aug 5, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 18,426 |
| Aug 4, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.80% | 5,000 |
| Aug 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.47% | 24,305 |
| Jul 31, 2025 | 9.12 | 9.12 | 8.87 | 8.87 | 8.87 | -1.11% | 11,434 |
| Jul 30, 2025 | 9.14 | 9.14 | 8.97 | 8.97 | 8.97 | -1.75% | 4,673 |
| Jul 29, 2025 | 9.25 | 9.25 | 9.10 | 9.13 | 9.13 | -0.11% | 20,412 |
| Jul 28, 2025 | 8.75 | 9.14 | 8.74 | 9.14 | 9.14 | 4.48% | 35,150 |
| Jul 25, 2025 | 8.60 | 8.75 | 8.60 | 8.75 | 8.75 | 3.77% | 13,975 |
| Jul 24, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.01% | 5,300 |
| Jul 23, 2025 | 8.46 | 8.46 | 8.42 | 8.43 | 8.43 | -1.39% | 1,061 |
| Jul 22, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 11,410 |
| Jul 21, 2025 | 8.26 | 8.55 | 8.25 | 8.55 | 8.55 | 5.04% | 5,210 |
| Jul 18, 2025 | 7.99 | 8.14 | 7.99 | 8.14 | 8.14 | 5.03% | 7,700 |
| Jul 17, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 3.06% | 5,115 |
| Jul 16, 2025 | 7.35 | 7.52 | 7.35 | 7.52 | 7.52 | 3.24% | 53,300 |
| Jul 15, 2025 | 7.31 | 7.31 | 7.28 | 7.28 | 7.28 | -0.22% | 8,554 |
| Jul 14, 2025 | 7.31 | 7.31 | 7.30 | 7.30 | 7.30 | 0.14% | 5,008 |
| Jul 11, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -0.41% | 620 |
| Jul 10, 2025 | 7.24 | 7.36 | 7.24 | 7.32 | 7.32 | 1.95% | 18,443 |
| Jul 9, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 2.32% | 50,138 |
| Jul 8, 2025 | 7.00 | 7.07 | 7.00 | 7.02 | 7.02 | -0.72% | 42,160 |
| Jul 7, 2025 | 7.05 | 7.07 | 7.05 | 7.07 | 7.07 | 0.40% | 24,812 |
| Jul 3, 2025 | 6.92 | 7.04 | 6.92 | 7.04 | 7.04 | 17.33% | 7,589 |