Indicators

Five Point Holdings Llc Cl A (NY: FPH )

2.990 -0.050 (-1.64%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.050	5.080	4.920	5.010	294,600	-0.07(-1.38%)
May 28, 2020	5.370	5.420	5.080	5.080	548,114	-0.13(-2.50%)
May 27, 2020	5.400	5.420	5.130	5.210	234,829	-0.15(-2.80%)
May 26, 2020	5.340	5.460	5.275	5.360	130,414	+0.27(+5.30%)
May 22, 2020	5.350	5.350	5.040	5.090	89,800	-0.26(-4.86%)
May 21, 2020	5.270	5.390	5.214	5.350	98,123	+0.05(+0.94%)
May 20, 2020	5.360	5.485	5.180	5.300	88,508	-0.03(-0.56%)
May 19, 2020	5.360	5.440	5.230	5.330	166,967	-0.09(-1.66%)
May 18, 2020	5.160	5.450	5.010	5.420	254,120	+0.49(+9.94%)
May 15, 2020	4.840	4.990	4.820	4.930	64,900	+0.07(+1.44%)
May 14, 2020	4.610	4.870	4.460	4.860	126,652	+0.13(+2.75%)
May 13, 2020	5.290	5.300	4.680	4.730	180,801	-0.67(-12.41%)
May 12, 2020	5.340	5.490	5.250	5.400	208,562	+0.14(+2.66%)
May 11, 2020	5.320	5.400	5.090	5.260	121,135	-0.05(-0.94%)
May 08, 2020	5.140	5.320	5.050	5.310	146,100	+0.36(+7.27%)
May 07, 2020	4.980	5.180	4.870	4.950	73,099	+0.09(+1.85%)
May 06, 2020	5.180	5.200	4.850	4.860	129,659	-0.38(-7.25%)
May 05, 2020	5.210	5.400	5.060	5.240	107,058	+0.08(+1.55%)
May 04, 2020	5.430	5.520	5.100	5.160	174,137	-0.42(-7.53%)

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.