Indicators

Five Point Holdings Llc Cl A (NY: FPH )

3.210 -0.020 (-0.62%)

Streaming Delayed Price Updated: 2:26 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	7.300	7.580	7.182	7.490	254,800	-0.03(-0.40%)
Feb 27, 2020	7.910	8.020	7.490	7.520	196,232	-0.57(-7.05%)
Feb 26, 2020	8.220	8.400	8.000	8.090	273,455	-0.11(-1.34%)
Feb 25, 2020	8.660	8.815	8.130	8.200	155,149	-0.41(-4.76%)
Feb 24, 2020	8.720	8.840	8.570	8.610	120,805	-0.36(-4.01%)
Feb 21, 2020	8.910	9.130	8.850	8.970	128,200	+0.05(+0.56%)
Feb 20, 2020	8.910	8.985	8.670	8.920	396,530	-0.08(-0.89%)
Feb 19, 2020	8.710	9.100	8.710	9.000	163,985	+0.21(+2.39%)
Feb 18, 2020	9.010	9.170	8.695	8.790	275,917	-0.23(-2.55%)
Feb 14, 2020	9.060	9.280	8.950	9.020	147,700	-0.07(-0.77%)
Feb 13, 2020	9.160	9.310	8.870	9.090	221,358	-0.07(-0.76%)
Feb 12, 2020	9.040	9.250	8.870	9.160	213,421	+0.13(+1.44%)
Feb 11, 2020	8.460	9.240	8.390	9.030	1,946,444	+0.61(+7.24%)
Feb 10, 2020	8.530	8.660	8.370	8.420	322,383	-0.14(-1.64%)
Feb 07, 2020	8.420	8.650	8.375	8.560	126,000	+0.08(+0.94%)
Feb 06, 2020	8.470	8.570	8.330	8.480	151,847	+0.03(+0.36%)
Feb 05, 2020	8.370	8.570	8.240	8.450	248,836	+0.17(+2.05%)
Feb 04, 2020	8.400	8.509	8.250	8.280	309,054	-0.03(-0.36%)

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.