5N Plus Inc (OP: FPLSF )
3.850
-0.100
(-2.53%)
Streaming Delayed Price
Updated: 3:27 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2022 | 1.577 | 0 | -0.05(-3.25%) | |||
| Apr 22, 2022 | 1.630 | 0 | -0.15(-8.42%) | |||
| Apr 20, 2022 | 1.780 | 0 | +0.02(+1.13%) | |||
| Apr 18, 2022 | 1.760 | 0 | -0.04(-2.22%) | |||
| Apr 14, 2022 | 1.799 | 1.800 | 1.799 | 1.800 | 3,000 | -0.09(-4.76%) |
| Apr 08, 2022 | 1.890 | 0 | +0.00(+0.00%) | |||
| Apr 01, 2022 | 1.890 | 0 | +0.02(+1.07%) | |||
| Mar 29, 2022 | 1.870 | 10 | +0.03(+1.63%) | |||
| Mar 25, 2022 | 1.840 | 0 | -0.01(-0.54%) | |||
| Mar 24, 2022 | 1.860 | 1.860 | 1.830 | 1.850 | 7,900 | +0.09(+5.10%) |
| Mar 23, 2022 | 1.760 | 1.760 | 1.760 | 1.760 | 500 | +0.03(+1.63%) |
| Mar 21, 2022 | 1.732 | 0 | +0.01(+0.70%) | |||
| Mar 18, 2022 | 1.720 | 1.740 | 1.720 | 1.720 | 20,500 | +0.09(+5.52%) |
| Mar 17, 2022 | 1.630 | 1.630 | 1.630 | 1.630 | 500 | +0.04(+2.64%) |
| Mar 15, 2022 | 1.588 | 0 | -0.10(-5.93%) | |||
| Mar 11, 2022 | 1.688 | 0 | +0.05(+3.06%) | |||
| Mar 10, 2022 | 1.638 | 1.670 | 1.638 | 1.638 | 1,250 | -0.06(-3.65%) |
| Mar 09, 2022 | 1.720 | 1.720 | 1.700 | 1.700 | 3,950 | +0.03(+1.80%) |
| Mar 08, 2022 | 1.670 | 1.670 | 1.642 | 1.670 | 5,398 | -0.04(-2.34%) |
| Mar 04, 2022 | 1.710 | 0 | -0.16(-8.56%) | |||
| Mar 02, 2022 | 1.870 | 0 | +0.04(+2.19%) | |||
| Mar 01, 2022 | 1.830 | 1.830 | 1.830 | 1.830 | 900 | +0.00(+0.00%) |
| Feb 28, 2022 | 1.830 | 1.830 | 1.830 | 1.830 | 400 | +0.05(+2.81%) |
| Feb 25, 2022 | 1.780 | 1.780 | 1.780 | 1.780 | 3,100 | +0.05(+2.89%) |
| Feb 24, 2022 | 1.740 | 1.740 | 1.712 | 1.730 | 24,000 | -0.06(-3.35%) |
| Feb 23, 2022 | 1.890 | 1.890 | 1.790 | 1.790 | 3,709 | +0.04(+2.29%) |
| Feb 22, 2022 | 1.743 | 1.780 | 1.743 | 1.750 | 2,950 | -0.01(-0.57%) |
| Feb 17, 2022 | 1.760 | 0 | -0.04(-2.22%) | |||
| Feb 16, 2022 | 1.800 | 1.800 | 1.800 | 1.800 | 849 | -0.01(-0.55%) |
| Feb 15, 2022 | 1.810 | 1.810 | 1.810 | 1.810 | 1,500 | -0.03(-1.63%) |
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.