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 (%)
Jun 28, 2019	7.080	7.570	7.030	7.520	196,700	+0.44(+6.21%)
Jun 27, 2019	6.940	7.130	6.900	7.080	105,500	+0.17(+2.46%)
Jun 26, 2019	6.990	7.053	6.900	6.910	221,862	-0.09(-1.29%)
Jun 25, 2019	7.010	7.040	6.950	7.000	162,859	+0.04(+0.57%)
Jun 24, 2019	7.000	7.030	6.950	6.960	101,222	-0.04(-0.57%)
Jun 21, 2019	7.000	7.030	6.966	7.000	98,900	+0.00(+0.00%)
Jun 20, 2019	7.050	7.090	6.990	7.000	40,824	+0.00(+0.00%)
Jun 19, 2019	7.060	7.060	6.880	7.000	66,618	-0.07(-0.99%)
Jun 18, 2019	7.080	7.140	7.040	7.070	71,883	+0.02(+0.28%)
Jun 17, 2019	7.130	7.260	7.040	7.050	48,761	-0.02(-0.28%)
Jun 14, 2019	6.990	7.160	6.924	7.070	83,900	+0.04(+0.57%)
Jun 13, 2019	7.290	7.290	7.010	7.030	86,501	-0.24(-3.30%)
Jun 12, 2019	7.520	7.560	7.260	7.270	107,206	-0.29(-3.84%)
Jun 11, 2019	7.820	7.840	7.520	7.560	88,351	-0.23(-2.95%)
Jun 10, 2019	7.730	7.890	7.690	7.790	114,804	+0.12(+1.56%)
Jun 07, 2019	7.700	7.775	7.650	7.670	60,800	+0.01(+0.13%)
Jun 06, 2019	7.640	7.770	7.480	7.660	36,749	-0.01(-0.13%)
Jun 05, 2019	7.720	7.720	7.480	7.670	74,061	-0.07(-0.90%)
Jun 04, 2019	7.870	7.870	7.610	7.740	80,528	-0.06(-0.77%)

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.