Free Trial
→ The Final Frontier (From Porter & Company) (Ad) Free FPLSF Stock Alerts

5N Plus (FPLSF) Stock Chart & Stock Price History

5N Plus logo
$5.12
-0.29 (-5.37%)
(As of 11/4/2024 ET)
Compare

5N Plus Stock Price Performance

5 Day
Performance
-5.28%
1 Month
Performance
+3.11%
3 Month
Performance
+31.49%
6 Month
Performance
+46.98%
Year-To-Date
Performance
N/A
1 Year
Performance
+114.92%
Receive FPLSF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for 5N Plus and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Watch this before it gets removed
If you missed it, my emergency election broadcast is now available - but will be removed soon
Click here to watch it now.

FPLSF Stock Chart for Tuesday, November, 5, 2024

FPLSF Chart by TradingView

5N Plus Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024$5.40$5.12
-5.28%		$5.12$4.772,500 shs$455.44 million
11/01/2024$5.40$5.40$5.40$5.405,700 shs$480.16 million
10/31/2024$5.40$5.40$5.40$5.404,300 shs$480.16 million
10/30/2024$5.40$5.40$5.40$5.40869 shs$480.16 million
10/29/2024$5.40$5.40$5.40$5.4069 shs$480.16 million
10/28/2024$5.40$5.40$5.40$5.408,000 shs$480.82 million
10/25/2024$4.97$4.97$4.97$4.971,700 shs$442.16 million
10/24/2024$4.97$4.97$4.97$4.97400 shs$442.16 million
10/22/2024$4.97$4.97$4.97$4.97600 shs$442.16 million
10/21/2024$4.93$4.97
+0.87%		$4.97$4.97600 shs$442.16 million
10/18/2024$4.93$4.93$4.93$4.933,691 shs$438.37 million
10/17/2024$4.77$4.93
+3.35%		$4.93$4.933,691 shs$438.37 million
10/16/2024$4.77$4.77$4.77$4.77540 shs$424.14 million
10/15/2024$4.77$4.77$4.77$4.77125 shs$424.14 million
10/14/2024$4.96$4.77
-3.84%		$4.77$4.77125 shs$424.14 million
10/11/2024$4.96$4.96$4.96$4.962,200 shs$441.68 million
10/10/2024$4.96$4.96$4.96$4.961,800 shs$441.08 million
10/09/2024$4.96$4.96$4.96$4.96500 shs$441.08 million
10/08/2024$4.96$4.96$4.96$4.96200 shs$441.08 million
10/07/2024$4.96$4.96$4.96$4.961,000 shs$441.08 million
10/04/2024$4.84$4.96
+2.50%		$4.96$4.961,010 shs$441.08 million
10/03/2024$4.84$4.84$4.84$4.841,099 shs$430.32 million
10/02/2024$5.09$4.84
-4.92%		$4.84$4.841,099 shs$430.32 million
10/01/2024$4.95$5.09
+2.83%		$5.09$5.092,000 shs$452.59 million
09/30/2024$4.95$4.95$4.95$4.9555 shs$440.14 million
09/27/2024$5.03$4.95
-1.59%		$4.95$4.9510,623 shs$440.14 million
09/26/2024$5.03$5.03$5.03$5.03900 shs$447.27 million
09/25/2024$5.15$5.03
-2.33%		$5.03$5.037,000 shs$447.27 million
09/24/2024$5.15$5.15$5.15$5.151 shs$457.93 million
09/23/2024$5.15$5.15$5.18$5.1515,200 shs$457.93 million
09/20/2024$5.26$5.15
-2.09%		$5.18$5.1515,256 shs$457.93 million
09/19/2024$5.26$5.26$5.26$5.261,257 shs$467.71 million
09/18/2024$5.26$5.26$5.26$5.263,500 shs$467.71 million
09/17/2024$5.26$5.26$5.26$5.264,100 shs$467.71 million
09/13/2024$5.26$5.26$5.26$5.208,350 shs$467.72 million
09/12/2024$5.14$5.26
+2.33%		$5.26$5.208,350 shs$467.71 million
09/11/2024$5.14$5.14$5.14$5.147,300 shs$457.05 million
09/10/2024$4.92$5.14
+4.47%		$5.14$5.147,300 shs$457.05 million
09/09/2024$4.92$4.92$4.98$4.924,500 shs$437.49 million
09/06/2024$4.92$4.92
-0.05%		$4.98$4.924,550 shs$437.48 million
Blackrock’s Sending THIS Crypto Higher on Purpose (Ad)

It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this surge is a massive new blockchain development…

YES, I WANT THE #1 CRYPTO NOW
09/05/2024$4.92$4.92$4.98$4.9010,702 shs$437.70 million
09/04/2024$5.15$4.92
-4.42%		$5.01$4.9210,702 shs$437.70 million
09/03/2024$5.15$5.15$5.15$5.151,318 shs$457.94 million
09/02/2024$5.15$5.15$5.15$5.151,318 shs$457.94 million
08/30/2024$5.15$5.15$5.15$5.1550 shs$457.93 million
08/29/2024$5.08$5.15
+1.38%		$5.16$5.065,101 shs$457.93 million
08/27/2024$5.08$5.08$5.08$4.9414,690 shs$451.70 million
08/26/2024$4.84$5.08
+4.94%		$5.08$4.9414,690 shs$451.70 million
08/23/2024$4.84$4.84$4.84$4.846,300 shs$430.45 million
08/21/2024$4.37$4.84
+10.78%		$4.84$4.755,100 shs$430.45 million
08/19/2024$4.37$4.37$4.37$4.37800 shs$388.57 million
08/15/2024$4.36$4.37
+0.23%		$4.37$4.371,100 shs$388.57 million
08/13/2024$4.36$4.36$4.36$4.36306 shs$387.68 million
08/12/2024$4.44$4.36
-1.80%		$4.36$4.36306 shs$387.68 million
08/09/2024$4.44$4.44$4.44$4.343,700 shs$394.80 million
08/08/2024$4.42$4.44
+0.45%		$4.44$4.343,700 shs$394.80 million
08/07/2024$3.89$4.42
+13.62%		$4.42$4.422,300 shs$393.02 million
08/06/2024$3.89$3.89$3.89$3.891,981 shs$345.89 million
08/05/2024$4.08$3.89
-4.67%		$3.89$3.891,981 shs$362.83 million

Related Companies

This page (OTCMKTS:FPLSF) was last updated on 11/5/2024 by MarketBeat.com Staff
From Our Partners
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentia...
Priority Gold | Sponsored
Blackrock’s Sending THIS Crypto Higher on Purpose
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Missed Out On Nvidia?
Artificial Intelligence is a tool with the potential to create massive distributions of wealth… In fact, it...
Unstoppable Prosperity | Sponsored
This company will win the AI race
Rome wasn’t built in a day… But there is another lesser-known type of keystone, one that plays an equally c...
Porter & Company | Sponsored
626 winning trades out of 647…
Imagine turning nearly every Friday into a payday. That's exactly what one reclusive multi-millionaire trad...
Investing Daily | Sponsored
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored