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 (%)
Nov 29, 2019	6.870	7.050	6.830	7.030	34,200	+0.13(+1.88%)
Nov 27, 2019	6.830	6.900	6.820	6.900	214,800	+0.07(+1.02%)
Nov 26, 2019	6.870	6.900	6.810	6.830	111,806	-0.06(-0.87%)
Nov 25, 2019	6.710	6.970	6.700	6.890	254,285	+0.22(+3.30%)
Nov 22, 2019	6.640	6.740	6.520	6.670	175,000	+0.00(+0.00%)
Nov 21, 2019	6.670	6.690	6.560	6.670	123,008	+0.01(+0.15%)
Nov 20, 2019	6.680	6.830	6.610	6.660	171,300	-0.07(-1.04%)
Nov 19, 2019	6.900	6.930	6.650	6.730	401,627	-0.17(-2.46%)
Nov 18, 2019	6.950	7.000	6.830	6.900	398,948	-0.06(-0.86%)
Nov 15, 2019	6.850	6.990	6.770	6.960	134,100	+0.11(+1.61%)
Nov 14, 2019	6.880	6.930	6.800	6.850	329,588	+0.01(+0.15%)
Nov 13, 2019	6.910	6.970	6.790	6.840	361,053	-0.06(-0.87%)
Nov 12, 2019	6.900	7.050	6.850	6.900	503,566	+0.07(+1.02%)
Nov 11, 2019	6.590	6.860	6.490	6.830	193,678	+0.20(+3.02%)
Nov 08, 2019	6.550	6.830	6.470	6.630	252,200	+0.01(+0.15%)
Nov 07, 2019	6.920	6.930	6.610	6.620	139,954	-0.25(-3.64%)
Nov 06, 2019	6.830	7.060	6.750	6.870	1,059,460	+0.04(+0.59%)
Nov 05, 2019	6.800	6.900	6.730	6.830	145,511	+0.05(+0.74%)
Nov 04, 2019	6.790	6.920	6.780	6.780	184,431	+0.03(+0.44%)

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.