5N Plus Inc. (FPLSF)
OTCMKTS · Delayed Price · Currency is USD
9.00
+0.13 (1.47%)
Aug 1, 2025, 2:02 PM EDT
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1.47% | 650 |
| 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 |
| Jul 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 6,800 |
| Jul 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -8.54% | 100 |
| Jun 30, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 3.80% | 5,590 |
| Jun 27, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | 15,900 |
| 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 |