Indicators

Five Point Holdings Llc Cl A (NY: FPH )

3.080 +0.020 (+0.65%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	7.590	8.040	7.560	8.020	361,618	+0.51(+6.79%)
May 27, 2021	7.380	7.520	7.370	7.510	538,260	+0.11(+1.49%)
May 26, 2021	7.330	7.500	7.320	7.400	139,555	+0.03(+0.41%)
May 25, 2021	7.310	7.500	7.282	7.370	102,809	+0.04(+0.55%)
May 24, 2021	7.350	7.420	7.280	7.330	106,087	-0.02(-0.27%)
May 21, 2021	6.910	7.430	6.900	7.350	382,013	+0.46(+6.68%)
May 20, 2021	6.890	6.940	6.800	6.890	62,436	+0.00(+0.00%)
May 19, 2021	7.000	7.000	6.827	6.890	68,790	-0.17(-2.41%)
May 18, 2021	7.040	7.180	7.040	7.060	92,578	+0.06(+0.86%)
May 17, 2021	6.910	7.035	6.860	7.000	51,633	+0.14(+2.04%)
May 14, 2021	6.730	6.920	6.730	6.860	84,718	+0.11(+1.63%)
May 13, 2021	6.650	6.800	6.610	6.750	70,740	+0.15(+2.27%)
May 12, 2021	6.950	7.010	6.580	6.600	170,399	-0.38(-5.44%)
May 11, 2021	7.290	7.293	6.910	6.980	162,816	-0.40(-5.42%)
May 10, 2021	7.500	7.590	7.350	7.380	175,483	-0.10(-1.34%)
May 07, 2021	7.230	7.490	7.180	7.480	288,628	+0.28(+3.89%)
May 06, 2021	7.210	7.280	7.165	7.200	128,397	+0.00(+0.00%)
May 05, 2021	7.190	7.260	7.160	7.200	66,101	+0.00(+0.00%)
May 04, 2021	7.260	7.270	7.160	7.200	55,043	-0.05(-0.69%)

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.