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 )

3.090 +0.010 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Apr 30, 2019 8.610 8.640 8.430 8.510 52,922 -0.17(-1.96%)
Apr 29, 2019 8.460 8.740 8.429 8.680 64,387 +0.21(+2.48%)
Apr 26, 2019 8.360 8.490 8.320 8.470 29,700 +0.14(+1.68%)
Apr 25, 2019 8.350 8.350 8.100 8.330 28,950 -0.03(-0.36%)
Apr 24, 2019 8.400 8.490 8.300 8.360 51,720 -0.04(-0.48%)
Apr 23, 2019 8.300 8.480 8.270 8.400 38,064 +0.12(+1.45%)
Apr 22, 2019 8.600 8.600 8.271 8.280 80,179 -0.26(-3.04%)
Apr 18, 2019 8.350 8.610 8.350 8.540 42,900 +0.17(+2.03%)
Apr 17, 2019 8.440 8.575 8.350 8.370 60,759 -0.12(-1.41%)
Apr 16, 2019 8.340 8.520 8.340 8.490 85,566 +0.19(+2.29%)
Apr 15, 2019 8.110 8.370 8.060 8.300 104,545 +0.23(+2.85%)
Apr 12, 2019 8.060 8.181 7.890 8.070 163,100 +0.05(+0.62%)
Apr 11, 2019 8.000 8.090 7.910 8.020 66,494 +0.02(+0.25%)
Apr 10, 2019 7.650 8.030 7.650 8.000 106,366 +0.33(+4.30%)
Apr 09, 2019 7.760 7.780 7.660 7.670 38,923 -0.11(-1.41%)
Apr 08, 2019 7.860 7.862 7.710 7.780 55,932 -0.10(-1.27%)
Apr 05, 2019 7.760 7.900 7.730 7.880 32,100 +0.13(+1.68%)
Apr 04, 2019 7.630 7.790 7.604 7.750 57,638 +0.14(+1.84%)
Apr 03, 2019 7.560 7.720 7.550 7.610 54,126 +0.06(+0.79%)
Apr 02, 2019 7.640 7.690 7.500 7.550 59,680 +0.01(+0.13%)
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.