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 )

3.180 +0.010 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 30, 2020 4.160 4.220 4.090 4.190 135,600 +0.01(+0.24%)
Oct 29, 2020 4.380 4.380 4.110 4.180 84,258 -0.12(-2.79%)
Oct 28, 2020 4.060 4.410 4.000 4.300 213,363 +0.21(+5.13%)
Oct 27, 2020 4.270 4.270 4.060 4.090 68,122 -0.19(-4.44%)
Oct 26, 2020 4.410 4.430 4.190 4.280 71,766 -0.16(-3.60%)
Oct 23, 2020 4.480 4.483 4.360 4.440 56,000 -0.05(-1.11%)
Oct 22, 2020 4.530 4.550 4.480 4.490 67,520 -0.04(-0.88%)
Oct 21, 2020 4.500 4.530 4.460 4.530 43,970 +0.01(+0.22%)
Oct 20, 2020 4.560 4.570 4.420 4.520 172,671 -0.03(-0.66%)
Oct 19, 2020 4.490 4.620 4.490 4.550 28,078 +0.06(+1.34%)
Oct 16, 2020 4.560 4.610 4.450 4.490 35,000 -0.07(-1.54%)
Oct 15, 2020 4.520 4.580 4.520 4.560 28,857 -0.01(-0.22%)
Oct 14, 2020 4.520 4.690 4.410 4.570 429,159 +0.09(+2.01%)
Oct 13, 2020 4.650 4.650 4.440 4.480 107,631 -0.13(-2.82%)
Oct 12, 2020 4.630 4.720 4.550 4.610 63,135 +0.03(+0.66%)
Oct 09, 2020 4.610 4.650 4.500 4.580 71,100 +0.01(+0.22%)
Oct 08, 2020 4.520 4.700 4.490 4.570 77,889 +0.07(+1.56%)
Oct 07, 2020 4.680 4.760 4.500 4.500 84,435 -0.17(-3.64%)
Oct 06, 2020 4.790 4.850 4.550 4.670 64,518 -0.12(-2.51%)
Oct 05, 2020 4.880 4.910 4.650 4.790 70,860 -0.02(-0.42%)
Oct 02, 2020 4.290 4.840 4.290 4.810 254,500 +0.47(+10.83%)
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.