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 )

3.110 +0.030 (+0.97%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 13, 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 (%)
Dec 31, 2021 6.630 6.730 6.530 6.540 174,097 -0.12(-1.80%)
Dec 30, 2021 6.440 6.750 6.431 6.660 193,747 +0.27(+4.23%)
Dec 29, 2021 6.360 6.480 6.280 6.390 75,253 +0.00(+0.00%)
Dec 28, 2021 6.390 6.520 6.370 6.390 84,929 -0.03(-0.47%)
Dec 27, 2021 6.330 6.450 6.140 6.420 150,364 +0.16(+2.56%)
Dec 23, 2021 5.890 6.300 5.866 6.260 193,329 +0.33(+5.56%)
Dec 22, 2021 5.790 6.010 5.790 5.930 66,503 +0.09(+1.54%)
Dec 21, 2021 5.670 5.890 5.660 5.840 69,070 +0.18(+3.18%)
Dec 20, 2021 5.820 5.820 5.550 5.660 75,840 -0.18(-3.08%)
Dec 17, 2021 5.770 5.908 5.720 5.840 142,246 +0.04(+0.69%)
Dec 16, 2021 5.810 5.970 5.737 5.800 156,074 +0.00(+0.00%)
Dec 15, 2021 5.550 5.820 5.500 5.800 124,111 +0.20(+3.57%)
Dec 14, 2021 5.680 5.740 5.500 5.600 180,273 -0.07(-1.23%)
Dec 13, 2021 5.750 5.820 5.580 5.670 128,387 -0.08(-1.39%)
Dec 10, 2021 5.700 5.780 5.590 5.750 159,323 +0.09(+1.59%)
Dec 09, 2021 5.630 5.760 5.560 5.660 131,821 +0.03(+0.53%)
Dec 08, 2021 5.610 5.780 5.570 5.630 191,831 +0.00(+0.00%)
Dec 07, 2021 6.010 6.050 5.620 5.630 356,474 -0.30(-5.06%)
Dec 06, 2021 5.900 6.030 5.800 5.930 177,694 +0.09(+1.54%)
Dec 03, 2021 5.900 5.979 5.810 5.840 129,386 -0.07(-1.18%)
Dec 02, 2021 5.750 5.945 5.710 5.910 222,662 +0.14(+2.43%)
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.