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 )

3.170 +0.070 (+2.26%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2021 5.720 5.760 5.390 5.390 4,156,960 -0.36(-6.26%)
Nov 29, 2021 6.050 6.120 5.660 5.750 411,763 -0.24(-4.01%)
Nov 26, 2021 6.120 6.200 5.800 5.990 413,186 -0.25(-4.01%)
Nov 24, 2021 6.220 6.380 6.080 6.240 444,132 +0.01(+0.16%)
Nov 23, 2021 6.170 6.330 5.950 6.230 305,459 +0.02(+0.32%)
Nov 22, 2021 6.480 6.540 6.145 6.210 522,737 -0.24(-3.72%)
Nov 19, 2021 6.260 6.550 6.040 6.450 782,736 +0.15(+2.38%)
Nov 18, 2021 6.400 6.300 6.210 6.300 166,488 -0.12(-1.87%)
Nov 17, 2021 6.420 6.500 6.220 6.420 111,139 -0.02(-0.31%)
Nov 16, 2021 6.600 6.830 6.420 6.440 89,996 -0.12(-1.83%)
Nov 15, 2021 6.840 6.840 6.520 6.560 122,924 -0.28(-4.09%)
Nov 12, 2021 6.620 6.850 6.560 6.840 129,390 +0.18(+2.70%)
Nov 11, 2021 6.830 6.830 6.380 6.660 193,500 -0.11(-1.62%)
Nov 10, 2021 7.040 6.770 156,640 -0.30(-4.24%)
Nov 09, 2021 7.160 7.170 6.910 7.070 205,042 -0.08(-1.12%)
Nov 08, 2021 7.380 7.495 7.070 7.150 189,514 -0.22(-2.99%)
Nov 05, 2021 7.440 7.630 7.191 7.370 222,820 -0.06(-0.81%)
Nov 04, 2021 7.650 7.988 7.340 7.430 192,349 -0.27(-3.51%)
Nov 03, 2021 7.470 7.870 7.470 7.700 159,017 +0.28(+3.77%)
Nov 02, 2021 7.590 7.760 7.340 7.420 55,084 -0.22(-2.88%)
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.