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 (%)
Mar 29, 2019 7.270 7.310 7.180 7.210 88,600 +0.01(+0.14%)
Mar 28, 2019 7.200 7.270 7.080 7.200 43,509 -0.06(-0.83%)
Mar 27, 2019 7.140 7.360 7.120 7.260 105,733 +0.13(+1.82%)
Mar 26, 2019 7.150 7.250 7.090 7.130 56,592 +0.01(+0.14%)
Mar 25, 2019 7.100 7.160 6.950 7.120 43,300 +0.03(+0.42%)
Mar 22, 2019 7.250 7.340 7.040 7.090 97,600 -0.18(-2.48%)
Mar 21, 2019 7.060 7.310 7.060 7.270 122,574 +0.16(+2.25%)
Mar 20, 2019 7.270 7.300 7.060 7.110 157,980 -0.17(-2.34%)
Mar 19, 2019 7.100 7.320 7.100 7.280 217,716 +0.14(+1.96%)
Mar 18, 2019 7.420 7.500 7.110 7.140 114,855 -0.28(-3.77%)
Mar 15, 2019 7.440 7.450 7.340 7.420 148,000 -0.02(-0.27%)
Mar 14, 2019 7.560 7.580 7.120 7.440 182,124 -0.27(-3.50%)
Mar 13, 2019 7.830 7.920 7.685 7.710 115,916 -0.04(-0.52%)
Mar 12, 2019 7.610 7.810 7.600 7.750 160,100 +0.21(+2.79%)
Mar 11, 2019 7.500 7.630 7.380 7.540 279,616 +0.12(+1.62%)
Mar 08, 2019 7.440 7.510 7.380 7.420 99,200 -0.08(-1.07%)
Mar 07, 2019 7.670 7.700 7.490 7.500 148,033 -0.19(-2.47%)
Mar 06, 2019 7.820 7.860 7.670 7.690 98,364 -0.11(-1.41%)
Mar 05, 2019 7.770 7.910 7.770 7.800 114,271 +0.00(+0.00%)
Mar 04, 2019 7.820 7.920 7.730 7.800 116,555 +0.02(+0.26%)
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.