Indicators

Five Point Holdings Llc Cl A (NY: FPH )

3.230 +0.050 (+1.57%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		14.10	14.10	14.10	0	+0.04(+0.28%)
Dec 28, 2017	13.74	14.14	13.67	14.06	179,667	+0.35(+2.55%)
Dec 27, 2017	13.75	13.89	13.58	13.71	107,160	-0.09(-0.65%)
Dec 26, 2017	13.75	13.83	13.56	13.80	162,946	-0.01(-0.07%)
Dec 22, 2017	13.96	13.97	13.73	13.81	91,415	-0.21(-1.50%)
Dec 21, 2017	14.00	14.36	13.92	14.02	465,932	+0.02(+0.14%)
Dec 20, 2017	14.07	14.14	13.90	14.00	192,867	+0.02(+0.14%)
Dec 19, 2017	14.09	14.15	13.88	13.98	60,731	-0.12(-0.85%)
Dec 18, 2017	14.12	14.39	13.94	14.10	46,334	-0.03(-0.21%)
Dec 15, 2017	14.10	14.32	13.95	14.13	178,194	+0.06(+0.43%)
Dec 14, 2017	14.05	14.46	13.94	14.07	80,855	+0.04(+0.29%)
Dec 13, 2017	13.95	14.27	13.66	14.03	83,833	+0.03(+0.21%)
Dec 12, 2017	14.16	14.22	13.79	14.00	291,114	-0.20(-1.41%)
Dec 11, 2017	14.16	14.46	14.13	14.20	59,793	+0.07(+0.50%)
Dec 08, 2017	14.11	14.20	14.02	14.13	20,620	+0.07(+0.50%)
Dec 07, 2017	13.99	14.10	13.90	14.06	82,739	+0.06(+0.43%)
Dec 06, 2017	14.00	14.08	13.97	14.00	166,847	-0.05(-0.36%)
Dec 05, 2017	14.20	14.24	14.00	14.05	65,825	-0.14(-0.99%)
Dec 04, 2017	14.35	14.35	14.35	14.19	51,392	-0.16(-1.11%)

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.