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 )

3.170 -0.070 (-2.16%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2020 4.320 4.410 4.140 4.170 611,321 -0.15(-3.47%)
Sep 29, 2020 4.550 4.550 4.290 4.320 100,848 -0.18(-4.00%)
Sep 28, 2020 4.450 4.600 4.450 4.500 78,221 +0.05(+1.12%)
Sep 25, 2020 4.500 4.570 4.420 4.450 57,400 -0.02(-0.45%)
Sep 24, 2020 4.550 4.590 4.420 4.470 96,795 -0.10(-2.19%)
Sep 23, 2020 4.720 4.770 4.540 4.570 84,455 -0.11(-2.35%)
Sep 22, 2020 4.740 4.760 4.570 4.680 59,354 +0.02(+0.43%)
Sep 21, 2020 4.820 4.820 4.610 4.660 77,217 -0.23(-4.70%)
Sep 18, 2020 4.970 5.010 4.835 4.890 49,900 -0.13(-2.59%)
Sep 17, 2020 5.010 5.080 4.950 5.020 51,463 -0.07(-1.38%)
Sep 16, 2020 4.910 5.100 4.890 5.090 119,348 +0.20(+4.09%)
Sep 15, 2020 4.900 4.970 4.865 4.890 59,198 -0.01(-0.20%)
Sep 14, 2020 4.800 4.930 4.750 4.900 185,399 +0.14(+2.94%)
Sep 11, 2020 4.910 4.910 4.690 4.760 34,700 -0.10(-2.06%)
Sep 10, 2020 4.930 4.945 4.840 4.860 32,681 -0.04(-0.82%)
Sep 09, 2020 5.030 5.030 4.880 4.900 41,922 +0.02(+0.41%)
Sep 08, 2020 5.030 5.030 4.880 4.880 57,695 -0.15(-2.98%)
Sep 04, 2020 5.180 5.240 4.960 5.030 92,300 +0.00(+0.00%)
Sep 03, 2020 5.040 5.180 5.010 5.030 43,729 -0.04(-0.79%)
Sep 02, 2020 5.010 5.100 4.950 5.070 75,347 +0.04(+0.80%)
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.