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 )

2.890 -0.030 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2023 3.090 3.100 3.020 3.050 32,070 +0.01(+0.33%)
Aug 30, 2023 3.080 3.160 3.040 3.040 41,085 -0.07(-2.25%)
Aug 29, 2023 3.100 3.180 3.050 3.110 92,693 +0.03(+0.97%)
Aug 28, 2023 2.990 3.100 2.990 3.080 27,787 +0.09(+3.01%)
Aug 25, 2023 2.980 3.030 2.956 2.990 20,787 -0.01(-0.33%)
Aug 24, 2023 2.990 3.120 2.945 3.000 75,318 +0.03(+1.01%)
Aug 23, 2023 3.060 3.060 2.970 2.970 27,264 -0.07(-2.30%)
Aug 22, 2023 2.940 3.050 2.835 3.040 84,332 +0.11(+3.75%)
Aug 21, 2023 2.910 2.930 2.820 2.930 45,213 +0.02(+0.69%)
Aug 18, 2023 2.840 2.990 2.820 2.910 115,176 -0.04(-1.36%)
Aug 17, 2023 3.120 3.120 2.920 2.950 45,635 -0.16(-5.14%)
Aug 16, 2023 3.140 3.180 3.080 3.110 44,754 -0.03(-0.96%)
Aug 15, 2023 3.210 3.250 3.040 3.140 48,854 -0.05(-1.57%)
Aug 14, 2023 3.200 3.280 3.150 3.190 52,249 -0.01(-0.31%)
Aug 11, 2023 3.310 3.320 3.190 3.200 88,157 -0.09(-2.74%)
Aug 10, 2023 3.320 3.400 3.270 3.290 22,460 -0.03(-0.90%)
Aug 09, 2023 3.450 3.450 3.311 3.320 14,560 -0.13(-3.77%)
Aug 08, 2023 3.400 3.460 3.350 3.450 37,531 +0.06(+1.77%)
Aug 07, 2023 3.320 3.439 3.300 3.390 45,229 +0.08(+2.42%)
Aug 04, 2023 3.330 3.450 3.310 3.310 33,182 -0.03(-0.90%)
Aug 03, 2023 3.300 3.410 3.210 3.340 37,188 +0.01(+0.30%)
Aug 02, 2023 3.390 3.430 3.170 3.330 86,777 -0.09(-2.63%)
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.