Skip to main content

Five Point Holdings Llc Cl A (NY: FPH )

3.130 +0.040 (+1.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 7.270 7.310 7.180 7.210 88,600 +0.01(+0.14%)
Mar 28, 2019 7.200 7.270 7.080 7.200 43,509 -0.06(-0.83%)
Mar 27, 2019 7.140 7.360 7.120 7.260 105,733 +0.13(+1.82%)
Mar 26, 2019 7.150 7.250 7.090 7.130 56,592 +0.01(+0.14%)
Mar 25, 2019 7.100 7.160 6.950 7.120 43,300 +0.03(+0.42%)
Mar 22, 2019 7.250 7.340 7.040 7.090 97,600 -0.18(-2.48%)
Mar 21, 2019 7.060 7.310 7.060 7.270 122,574 +0.16(+2.25%)
Mar 20, 2019 7.270 7.300 7.060 7.110 157,980 -0.17(-2.34%)
Mar 19, 2019 7.100 7.320 7.100 7.280 217,716 +0.14(+1.96%)
Mar 18, 2019 7.420 7.500 7.110 7.140 114,855 -0.28(-3.77%)
Mar 15, 2019 7.440 7.450 7.340 7.420 148,000 -0.02(-0.27%)
Mar 14, 2019 7.560 7.580 7.120 7.440 182,124 -0.27(-3.50%)
Mar 13, 2019 7.830 7.920 7.685 7.710 115,916 -0.04(-0.52%)
Mar 12, 2019 7.610 7.810 7.600 7.750 160,100 +0.21(+2.79%)
Mar 11, 2019 7.500 7.630 7.380 7.540 279,616 +0.12(+1.62%)
Mar 08, 2019 7.440 7.510 7.380 7.420 99,200 -0.08(-1.07%)
Mar 07, 2019 7.670 7.700 7.490 7.500 148,033 -0.19(-2.47%)
Mar 06, 2019 7.820 7.860 7.670 7.690 98,364 -0.11(-1.41%)
Mar 05, 2019 7.770 7.910 7.770 7.800 114,271 +0.00(+0.00%)
Mar 04, 2019 7.820 7.920 7.730 7.800 116,555 +0.02(+0.26%)
Mar 01, 2019 7.860 7.900 7.730 7.780 55,700 -0.05(-0.64%)
Feb 28, 2019 7.970 7.970 7.760 7.830 139,809 -0.12(-1.51%)
Feb 27, 2019 8.000 8.020 7.790 7.950 79,185 -0.04(-0.50%)
Feb 26, 2019 8.120 8.180 7.920 7.990 174,560 -0.11(-1.36%)
Feb 25, 2019 8.070 8.250 8.045 8.100 266,540 +0.05(+0.62%)
Feb 22, 2019 8.180 8.260 7.950 8.050 240,000 -0.10(-1.23%)
Feb 21, 2019 8.000 8.240 7.930 8.150 225,952 +0.13(+1.62%)
Feb 20, 2019 7.900 8.150 7.900 8.020 266,142 +0.09(+1.13%)
Feb 19, 2019 7.730 8.000 7.570 7.930 336,624 +0.23(+2.99%)
Feb 15, 2019 7.590 7.840 7.370 7.700 116,300 +0.16(+2.12%)
Feb 14, 2019 7.780 7.825 7.530 7.540 117,844 -0.21(-2.71%)
Feb 13, 2019 7.790 7.950 7.710 7.750 262,585 -0.04(-0.51%)
Feb 12, 2019 7.680 7.880 7.650 7.790 95,905 +0.15(+1.96%)
Feb 11, 2019 7.730 7.895 7.620 7.640 230,614 -0.08(-1.04%)
Feb 08, 2019 7.380 7.820 7.380 7.720 331,800 +0.32(+4.32%)
Feb 07, 2019 7.230 7.460 7.160 7.400 547,804 +0.11(+1.51%)
Feb 06, 2019 7.530 7.530 7.190 7.290 76,256 -0.18(-2.41%)
Feb 05, 2019 7.370 7.670 7.265 7.470 166,736 +0.04(+0.54%)
Feb 04, 2019 7.310 7.480 7.130 7.430 102,621 +0.09(+1.23%)
Feb 01, 2019 7.690 7.700 7.240 7.340 157,600 -0.33(-4.30%)
Jan 31, 2019 7.470 7.750 7.390 7.670 448,765 +0.20(+2.68%)
Jan 30, 2019 7.470 7.700 7.350 7.470 198,418 +0.01(+0.13%)
Jan 29, 2019 7.310 7.470 7.120 7.460 248,139 +0.17(+2.33%)
Jan 28, 2019 7.110 7.360 6.930 7.290 391,715 +0.17(+2.39%)
Jan 25, 2019 7.170 7.320 7.030 7.120 391,000 -0.01(-0.14%)
Jan 24, 2019 7.050 7.180 6.995 7.130 771,770 +0.06(+0.85%)
Jan 23, 2019 7.060 7.200 7.000 7.070 113,761 +0.02(+0.28%)
Jan 22, 2019 7.070 7.220 6.870 7.050 246,997 -0.05(-0.70%)
Jan 18, 2019 7.330 7.530 6.950 7.100 232,300 -0.24(-3.27%)
Jan 17, 2019 7.390 7.490 7.240 7.340 217,167 -0.06(-0.81%)
Jan 16, 2019 7.610 7.700 7.380 7.400 399,628 -0.20(-2.63%)
Jan 15, 2019 7.780 7.790 7.600 7.600 79,010 -0.08(-1.04%)
Jan 14, 2019 7.660 7.840 7.625 7.680 125,917 -0.04(-0.52%)
Jan 11, 2019 8.100 8.135 7.660 7.720 94,100 -0.36(-4.46%)
Jan 10, 2019 8.050 8.240 7.995 8.080 132,513 +0.02(+0.25%)
Jan 09, 2019 7.950 8.180 7.820 8.060 166,244 +0.14(+1.77%)
Jan 08, 2019 7.770 7.930 7.540 7.920 85,045 +0.22(+2.86%)
Jan 07, 2019 7.320 7.740 7.250 7.700 103,797 +0.42(+5.77%)
Jan 04, 2019 7.180 7.330 7.180 7.280 171,200 +0.10(+1.39%)
Jan 03, 2019 6.920 7.240 6.870 7.180 265,121 +0.28(+4.06%)
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.