5N Plus (FPLSF) Historical Prices

9 Followers

Time Period

Events

FPLSF historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 05, 2026	22.32	22.32	21.12	21.95	21.95	-4.61%	134,199	1.48
Nov 04, 2026	23.93	23.93	22.33	23.01	23.01	+0.04%	14,185	0.16
Nov 03, 2026	20.59	23.00	20.59	23.00	23.00	+19.54%	42,747	0.47
Nov 02, 2026	19.24	19.24	19.24	19.24	19.24	+4.85%	46,013	0.50
Oct 30, 2026	18.35	18.35	18.35	18.35	18.35	-9.61%	104,338	1.13
Oct 29, 2026	19.61	20.30	19.61	20.30	20.30	+0.50%	43,038	0.47
Oct 28, 2026	20.30	20.30	20.20	20.20	20.20	+0.22%	60,008	0.66
Oct 27, 2026	19.54	20.32	19.54	20.16	20.16	+3.42%	172,429	1.95
Oct 26, 2026	19.15	19.78	19.15	19.49	19.49	+4.00%	163,453	1.89
Oct 23, 2026	18.91	18.93	18.74	18.74	18.74	-1.45%	68,512	0.80
Oct 22, 2026	19.02	19.02	19.02	19.02	19.02	-6.03%	182,343	2.19
Oct 21, 2026	20.24	20.40	20.07	20.24	20.24	+2.35%	0	0.00
Oct 20, 2026	19.99	19.99	19.66	19.77	19.77	-1.35%	130,484	1.59
Oct 19, 2026	20.25	20.25	19.67	20.04	20.04	+2.45%	399,839	5.27
Oct 16, 2026	19.30	19.56	19.29	19.56	19.56	-3.22%	20,825	0.27
Oct 15, 2026	20.70	20.70	19.82	20.21	20.21	-3.70%	131,961	1.75
Oct 14, 2026	20.83	20.99	20.83	20.99	20.99	-2.79%	110,180	1.46
Oct 13, 2026	21.59	21.59	21.59	21.59	21.59	+1.76%	411,410	5.65
Oct 12, 2026	20.90	21.22	20.90	21.22	21.22	+0.22%	692	0.01
Oct 09, 2026	21.17	21.17	21.17	21.17	21.17	-0.54%	15,899	0.22
Oct 08, 2026	21.29	21.30	21.27	21.29	21.29	-3.64%	0	0.00
Oct 07, 2026	22.10	22.45	22.09	22.09	22.09	-2.94%	81,265	1.10
Oct 06, 2026	23.82	23.86	22.76	22.76	22.76	-2.68%	196,189	2.56
Oct 05, 2026	23.75	23.75	23.39	23.39	23.39	+1.15%	274,213	3.79
Oct 02, 2026	23.12	23.12	23.12	23.12	23.12	+1.85%	90,029	1.25
Oct 01, 2026	21.75	22.70	21.75	22.70	22.70	+6.49%	108,498	1.52
Sep 30, 2026	22.93	22.93	21.15	21.32	21.32	-1.77%	89,502	1.28
Sep 29, 2026	22.28	22.39	21.70	21.70	21.70	-0.19%	129,741	1.88
Sep 28, 2026	21.18	21.74	21.18	21.74	21.74	+3.74%	234,059	3.58
Sep 25, 2026	20.96	20.96	20.96	20.96	20.96	+1.14%	99,272	1.55
Sep 24, 2026	20.72	20.72	20.72	20.72	20.72	-0.80%	93,016	1.47
Sep 23, 2026	21.10	21.10	20.50	20.89	20.89	-1.61%	22,263	0.35
Sep 22, 2026	20.14	21.40	20.14	21.23	21.23	+9.99%	193,020	3.20
Sep 21, 2026	19.15	19.58	19.15	19.30	19.30	+1.85%	166,164	2.87
Sep 18, 2026	18.76	18.95	18.59	18.95	18.95	+4.60%	336,820	6.37
Sep 17, 2026	17.64	18.26	17.64	18.12	18.12	+2.23%	41,829	0.78
Sep 16, 2026	17.72	17.72	17.72	17.72	17.72	+0.00%	74,521	1.40
Sep 15, 2026	17.95	17.95	17.71	17.72	17.72	-1.54%	31,257	0.59
Sep 14, 2026	19.42	19.42	17.99	18.00	18.00	-6.82%	39,802	0.76
Sep 11, 2026	19.55	19.76	19.31	19.32	19.32	+0.35%	111,091	2.14
Sep 10, 2026	18.81	19.36	18.81	19.25	19.25	+5.10%	122,157	2.42
Sep 09, 2026	18.68	18.68	18.31	18.31	18.31	-1.27%	12,432	0.24
Sep 08, 2026	18.38	18.72	18.38	18.55	18.55	+0.26%	4,603	0.09
Sep 07, 2026	19.39	19.39	18.45	18.50	18.50	+0.00%	0	0.00
Sep 04, 2026	19.39	19.39	18.45	18.50	18.50	+6.09%	60,019	1.12
Sep 03, 2026	17.20	17.92	17.05	17.44	17.44	+3.44%	29,963	0.56
Sep 02, 2026	16.92	16.92	16.86	16.86	16.86	-2.43%	126,209	2.43
Sep 01, 2026	17.67	17.67	17.28	17.28	17.28	-5.80%	106,542	2.10
Aug 31, 2026	18.37	18.45	18.34	18.34	18.34	-0.04%	58,270	1.15
Aug 28, 2026	18.89	19.00	18.35	18.35	18.35	-5.64%	19,851	0.39

5N Plus historical prices

5N Plus (FPLSF) Historical Prices

Become an Expert with TipRanks Premium