5N Plus Inc (OP: FPLSF )
3.480
+0.060
(+1.75%)
Streaming Delayed Price
Updated: 11:00 AM EDT, Apr 26, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 17, 2024 | 3.420 | 300 | -0.18(-5.00%) | |||
| Apr 12, 2024 | 3.600 | 725 | +0.00(+0.00%) | |||
| Apr 11, 2024 | 3.600 | 3.600 | 3.600 | 3.600 | 2,000 | +0.07(+1.98%) |
| Apr 10, 2024 | 3.550 | 3.550 | 3.530 | 3.530 | 3,200 | +0.01(+0.39%) |
| Apr 09, 2024 | 3.516 | 3.516 | 3.516 | 3.516 | 1,100 | -0.04(-1.09%) |
| Apr 08, 2024 | 3.555 | 3.555 | 3.555 | 3.555 | 100 | -0.19(-5.20%) |
| Apr 04, 2024 | 3.750 | 1,100 | +0.00(+0.00%) | |||
| Mar 28, 2024 | 3.750 | 100 | +0.16(+4.46%) | |||
| Mar 27, 2024 | 3.590 | 3.590 | 3.590 | 3.590 | 200 | -0.06(-1.64%) |
| Mar 26, 2024 | 3.635 | 3.650 | 3.635 | 3.650 | 5,000 | +0.00(+0.00%) |
| Mar 25, 2024 | 3.692 | 3.700 | 3.650 | 3.650 | 5,500 | +0.15(+4.29%) |
| Mar 21, 2024 | 3.500 | 0 | +0.15(+4.48%) | |||
| Mar 13, 2024 | 3.350 | 68 | +0.04(+1.21%) | |||
| Mar 12, 2024 | 3.329 | 3.329 | 3.310 | 3.310 | 15,200 | -0.08(-2.36%) |
| Mar 08, 2024 | 3.390 | 405 | -0.05(-1.60%) | |||
| Mar 04, 2024 | 3.445 | 100 | +0.01(+0.44%) | |||
| Mar 01, 2024 | 3.430 | 3.430 | 3.305 | 3.430 | 1,349 | +0.00(+0.00%) |
| Feb 29, 2024 | 3.430 | 3.430 | 3.430 | 3.430 | 350 | +0.22(+6.89%) |
| Feb 28, 2024 | 3.213 | 3.213 | 3.200 | 3.209 | 16,500 | -0.03(-0.92%) |
| Feb 27, 2024 | 3.239 | 3.239 | 3.239 | 3.239 | 1,100 | +0.01(+0.27%) |
| Feb 26, 2024 | 3.230 | 3.230 | 3.230 | 3.230 | 651 | -0.03(-0.92%) |
| Feb 07, 2024 | 3.260 | 11,100 | +0.23(+7.59%) | |||
| Feb 05, 2024 | 3.030 | 6,029 | +0.08(+2.71%) | |||
| Feb 02, 2024 | 2.891 | 2.950 | 2.891 | 2.950 | 10,300 | +0.07(+2.43%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.