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 )

3.080 +0.020 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2020 5.200 5.260 5.170 5.200 166,962 +0.01(+0.19%)
Aug 28, 2020 4.990 5.240 4.980 5.190 119,600 +0.19(+3.80%)
Aug 27, 2020 4.970 5.025 4.940 5.000 38,373 +0.05(+1.01%)
Aug 26, 2020 4.940 5.000 4.900 4.950 27,408 -0.02(-0.40%)
Aug 25, 2020 5.040 5.070 4.925 4.970 33,245 -0.05(-1.00%)
Aug 24, 2020 5.010 5.120 4.960 5.020 34,376 +0.03(+0.60%)
Aug 21, 2020 5.180 5.180 4.920 4.990 75,300 -0.19(-3.67%)
Aug 20, 2020 5.200 5.300 5.160 5.180 63,787 -0.08(-1.52%)
Aug 19, 2020 5.240 5.320 5.160 5.260 78,079 +0.06(+1.15%)
Aug 18, 2020 5.350 5.430 5.190 5.200 62,384 -0.16(-2.99%)
Aug 17, 2020 5.520 5.560 5.170 5.360 269,344 -0.09(-1.65%)
Aug 14, 2020 5.300 5.480 5.210 5.450 236,400 +0.38(+7.50%)
Aug 13, 2020 5.160 5.170 5.060 5.070 101,348 -0.10(-1.93%)
Aug 12, 2020 5.340 5.365 5.145 5.170 93,429 -0.13(-2.45%)
Aug 11, 2020 5.590 5.590 5.270 5.300 145,411 -0.20(-3.64%)
Aug 10, 2020 5.380 5.600 5.310 5.500 164,000 +0.18(+3.38%)
Aug 07, 2020 5.200 5.375 5.170 5.320 72,800 +0.15(+2.90%)
Aug 06, 2020 5.190 5.230 5.110 5.170 79,152 +0.02(+0.39%)
Aug 05, 2020 5.020 5.170 4.940 5.150 83,822 +0.16(+3.21%)
Aug 04, 2020 4.990 5.070 4.970 4.990 56,247 -0.01(-0.20%)
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.