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 )

3.060 -0.050 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2018 7.800 7.800 7.650 7.670 157,500 -0.13(-1.67%)
Nov 29, 2018 7.790 7.930 7.740 7.800 137,921 -0.04(-0.51%)
Nov 28, 2018 7.570 7.850 7.520 7.840 127,121 +0.27(+3.57%)
Nov 27, 2018 7.510 7.670 7.460 7.570 197,639 +0.05(+0.66%)
Nov 26, 2018 7.560 7.760 7.350 7.520 163,502 +0.01(+0.13%)
Nov 23, 2018 7.520 7.600 7.410 7.510 150,800 -0.01(-0.13%)
Nov 21, 2018 7.520 7.520 7.520 0 +0.37(+5.17%)
Nov 20, 2018 6.990 7.210 6.990 7.150 165,935 +0.03(+0.42%)
Nov 19, 2018 7.520 7.530 7.020 7.120 227,632 -0.47(-6.19%)
Nov 16, 2018 7.500 7.800 7.450 7.590 240,500 +0.07(+0.93%)
Nov 15, 2018 7.140 7.520 6.970 7.520 331,374 +0.26(+3.58%)
Nov 14, 2018 7.850 8.060 7.135 7.260 385,287 -0.47(-6.08%)
Nov 13, 2018 7.690 7.940 7.680 7.730 108,861 +0.12(+1.58%)
Nov 12, 2018 7.540 7.730 7.390 7.610 100,430 +0.07(+0.93%)
Nov 09, 2018 7.720 7.860 7.520 7.540 72,500 -0.23(-2.96%)
Nov 08, 2018 8.030 8.088 7.710 7.770 110,586 -0.34(-4.19%)
Nov 07, 2018 8.150 8.270 8.010 8.110 362,099 -0.05(-0.61%)
Nov 06, 2018 8.180 8.260 8.060 8.160 298,147 +0.21(+2.64%)
Nov 05, 2018 8.040 8.170 7.880 7.950 179,055 -0.06(-0.75%)
Nov 02, 2018 8.110 8.280 7.940 8.010 228,600 -0.09(-1.11%)
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.