5N Plus Inc.
FPLSFOTCBasic Materials● Active
$30.55
+$1.30(+4.45%)
Market Cap$2.7B
P/E Ratio—
52W High$44.91
52W Low$6
5N Plus Inc.（FPLSF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fplsf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$44.91
May 18, 2026
-32.0% from here
5-Year Low5Y
$0.8398
May 12, 2022
+3.5K% from low
IPO Priceadj.
$6.90
Jan 9, 2008
+342.7% since IPO
1 Year Ago
$6.67
Jun 9, 2025
+358.0% in 1Y
5 Years Ago
$2.56
Jun 9, 2021
+1.1K% in 5Y
10 Years Ago
$1.55
Jun 9, 2016
+1.9K% in 10Y
Historical Price Data · FPLSF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $30.48 | $30.89 | $30.01 | $30.55 | $30.55 | 62K | +0.23% |
| Jun 5, 2026 | $33.87 | $33.87 | $28.95 | $29.25 | $29.25 | 34K | -13.64% |
| Jun 4, 2026 | $30.68 | $31.53 | $30.68 | $31.10 | $31.10 | 5K | +1.37% |
| Jun 3, 2026 | $31.28 | $31.39 | $30.48 | $30.93 | $30.93 | 24K | -1.12% |
| Jun 2, 2026 | $31.45 | $31.72 | $30.57 | $31.59 | $31.59 | 58K | +0.45% |
| Jun 1, 2026 | $30.70 | $30.70 | $29.22 | $29.29 | $29.29 | 25K | -4.59% |
| May 29, 2026 | $32.03 | $32.03 | $29.38 | $30.70 | $30.70 | 116K | -4.15% |
| May 28, 2026 | $37.12 | $37.12 | $32.88 | $32.88 | $32.88 | 98K | -11.42% |
| May 27, 2026 | $34.90 | $35.50 | $32.89 | $33.16 | $33.16 | 233K | -4.99% |
| May 26, 2026 | $34.49 | $35.88 | $33.82 | $34.53 | $34.53 | 68K | +0.12% |
| May 22, 2026 | $31.05 | $32.40 | $30.90 | $32.36 | $32.36 | 21K | +4.22% |
| May 21, 2026 | $31.22 | $31.25 | $30.70 | $30.70 | $30.70 | 71K | -1.67% |
| May 20, 2026 | $31.43 | $32.44 | $31.43 | $31.51 | $31.51 | 158K | +0.25% |
| May 19, 2026 | $30.50 | $31.00 | $29.50 | $30.35 | $30.35 | 123K | -0.49% |
| May 18, 2026 | $44.91 | $44.91 | $30.01 | $30.25 | $30.25 | 18K | -32.64% |
| May 15, 2026 | $28.26 | $29.06 | $28.00 | $29.05 | $29.05 | 19K | +2.80% |
| May 14, 2026 | $29.15 | $29.46 | $28.57 | $29.31 | $29.31 | 62K | +0.55% |
| May 13, 2026 | $25.37 | $29.63 | $25.37 | $29.35 | $29.35 | 32K | +15.69% |
| May 12, 2026 | $27.73 | $28.92 | $27.73 | $28.51 | $28.51 | 98K | +2.81% |
| May 11, 2026 | $27.65 | $28.39 | $27.58 | $28.20 | $28.20 | 10K | +1.99% |
Showing 1–20 of 1,197 records
Annual Stock Price Performance · FPLSF
Jan 1 → Dec 31 · 6 years2026+132.1%$13.16 → $30.55
+132.1%
2025+166.1%$4.96 → $13.20
+166.1%
2024+75.3%$2.83 → $4.96
+75.3%
2023+36.3%$2.08 → $2.83
+36.3%
2022+5.8%$1.86 → $1.97
+5.8%
2021-29.0%$2.59 → $1.84
-29.0%
Best Year2025 · +166.1%
Worst Year2021 · -29.0%
Positive Years5 / 6
Avg Annual Return+64.4%
6Y Total Return+1079.5%
6Y CAGR~+50.9% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in FPLSF?
If you invested $1,000 in FPLSF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$19,707
Total Return+1870.7%
CAGR~+34.7% / yr
Profit+$18,707
Based on Jun 9, 2016 · $1.55Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
5N Plus Inc.（FPLSF）所属板块为 Basic Materials，主要交易场所为 OTC。本页行情快照中的最近价为 $30.55。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FPLSF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FPLSF 历史股价FMP 日线复权 OHLCV