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 )

3.230 +0.050 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 31, 2021 8.130 8.140 7.980 7.990 84,406 -0.14(-1.72%)
Aug 30, 2021 8.250 8.250 7.979 8.130 60,547 -0.10(-1.22%)
Aug 27, 2021 8.050 8.260 8.050 8.230 38,514 +0.23(+2.88%)
Aug 26, 2021 8.190 8.190 7.890 8.000 54,152 -0.15(-1.84%)
Aug 25, 2021 8.060 8.160 8.060 8.150 41,556 +0.14(+1.75%)
Aug 24, 2021 7.950 8.030 7.920 8.010 155,015 -0.03(-0.37%)
Aug 23, 2021 8.020 8.160 7.850 8.040 59,525 +0.10(+1.26%)
Aug 20, 2021 7.700 7.990 7.700 7.940 34,632 +0.15(+1.93%)
Aug 19, 2021 7.910 8.040 7.633 7.790 73,052 -0.21(-2.62%)
Aug 18, 2021 8.000 8.120 7.950 8.000 55,720 -0.04(-0.50%)
Aug 17, 2021 8.010 8.280 7.970 8.040 75,522 -0.02(-0.25%)
Aug 16, 2021 8.200 8.320 8.020 8.060 57,464 -0.16(-1.95%)
Aug 13, 2021 8.230 8.340 8.210 8.220 22,079 -0.09(-1.08%)
Aug 12, 2021 8.450 8.450 8.180 8.310 58,313 -0.16(-1.89%)
Aug 11, 2021 8.410 8.511 8.330 8.470 61,653 +0.05(+0.59%)
Aug 10, 2021 8.480 8.490 8.340 8.420 58,923 +0.00(+0.00%)
Aug 09, 2021 8.520 8.520 8.386 8.420 57,464 -0.03(-0.36%)
Aug 06, 2021 8.160 8.510 8.120 8.450 91,195 +0.36(+4.45%)
Aug 05, 2021 8.000 8.146 7.970 8.090 71,573 -0.01(-0.12%)
Aug 04, 2021 8.210 8.430 8.050 8.100 65,278 -0.19(-2.29%)
Aug 03, 2021 8.270 8.340 8.070 8.290 71,534 -0.07(-0.84%)
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.