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: 3:48 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 (%)
Apr 30, 2020 5.680 5.680 5.306 5.640 204,079 +0.06(+1.08%)
Apr 29, 2020 5.270 5.640 5.270 5.580 246,224 +0.31(+5.88%)
Apr 28, 2020 4.810 5.360 4.790 5.270 373,023 +0.46(+9.56%)
Apr 27, 2020 4.310 4.850 4.236 4.810 1,573,630 +0.62(+14.80%)
Apr 24, 2020 4.270 4.290 4.140 4.190 266,000 -0.06(-1.41%)
Apr 23, 2020 4.450 4.475 4.200 4.250 453,466 -0.13(-2.97%)
Apr 22, 2020 4.600 4.600 4.350 4.380 390,888 -0.12(-2.67%)
Apr 21, 2020 4.520 4.595 4.410 4.500 120,685 -0.05(-1.10%)
Apr 20, 2020 4.760 4.810 4.500 4.550 247,148 -0.23(-4.81%)
Apr 17, 2020 4.860 4.950 4.670 4.780 238,200 +0.10(+2.14%)
Apr 16, 2020 4.720 4.760 4.480 4.680 122,124 +0.02(+0.43%)
Apr 15, 2020 4.900 4.900 4.550 4.660 764,794 -0.36(-7.17%)
Apr 14, 2020 5.000 5.390 4.950 5.020 148,445 +0.15(+3.08%)
Apr 13, 2020 5.370 5.370 4.850 4.870 162,012 -0.52(-9.65%)
Apr 09, 2020 5.780 6.170 5.240 5.390 223,100 -0.24(-4.26%)
Apr 08, 2020 5.490 5.820 5.490 5.630 229,140 +0.13(+2.36%)
Apr 07, 2020 5.400 5.660 5.190 5.500 201,719 +0.38(+7.42%)
Apr 06, 2020 4.800 5.230 4.750 5.120 121,343 +0.51(+11.06%)
Apr 03, 2020 4.900 4.930 4.480 4.610 342,600 -0.29(-5.92%)
Apr 02, 2020 4.980 5.120 4.730 4.900 211,850 -0.05(-1.01%)
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.