Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Five Point Holdings Llc Cl A (NY: FPH )

3.250 +0.020 (+0.62%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 7.880 7.880 7.790 7.830 27,371 -0.06(-0.76%)
Sep 29, 2021 7.950 7.970 7.850 7.890 29,683 +0.00(+0.00%)
Sep 28, 2021 8.015 8.015 7.830 7.890 32,925 -0.11(-1.38%)
Sep 27, 2021 8.070 8.170 7.980 8.000 37,119 +0.03(+0.38%)
Sep 24, 2021 7.790 7.980 7.790 7.970 24,284 +0.07(+0.89%)
Sep 23, 2021 7.870 8.040 7.810 7.900 37,525 +0.06(+0.77%)
Sep 22, 2021 7.750 8.050 7.750 7.840 46,184 +0.14(+1.82%)
Sep 21, 2021 7.830 7.915 7.630 7.700 62,947 -0.10(-1.28%)
Sep 20, 2021 7.670 7.880 7.630 7.800 54,966 -0.05(-0.64%)
Sep 17, 2021 7.890 7.980 7.770 7.850 26,211 -0.15(-1.88%)
Sep 16, 2021 7.710 8.090 7.710 8.000 30,186 +0.16(+2.04%)
Sep 15, 2021 7.780 7.930 7.780 7.840 23,127 +0.02(+0.26%)
Sep 14, 2021 7.990 8.035 7.770 7.820 21,493 -0.19(-2.37%)
Sep 13, 2021 7.870 8.010 7.850 8.010 68,564 +0.15(+1.91%)
Sep 10, 2021 7.950 8.000 7.860 7.860 31,816 -0.09(-1.13%)
Sep 09, 2021 7.890 8.039 7.800 7.950 93,267 +0.00(+0.00%)
Sep 08, 2021 8.500 8.500 7.890 7.950 25,161 -0.19(-2.33%)
Sep 07, 2021 8.040 8.245 7.960 8.140 66,590 +0.05(+0.62%)
Sep 03, 2021 8.100 8.139 7.980 8.090 28,469 +0.01(+0.12%)
Sep 02, 2021 8.140 8.140 7.980 8.080 63,710 +0.03(+0.37%)
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.