Indicators

Five Point Holdings Llc Cl A (NY: FPH )

2.910 +0.070 (+2.46%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	3.600	3.600	3.430	3.450	87,665	-0.08(-2.27%)
Jul 28, 2023	3.410	3.560	3.410	3.530	53,870	+0.13(+3.82%)
Jul 27, 2023	3.480	3.540	3.360	3.400	51,869	-0.10(-2.86%)
Jul 26, 2023	3.510	3.590	3.390	3.500	32,789	+0.02(+0.57%)
Jul 25, 2023	3.520	3.630	3.470	3.480	89,427	-0.06(-1.69%)
Jul 24, 2023	3.510	3.710	3.510	3.540	115,844	+0.04(+1.14%)
Jul 21, 2023	3.300	3.740	3.250	3.500	362,484	+0.37(+11.82%)
Jul 20, 2023	3.180	3.250	3.050	3.130	64,373	-0.05(-1.57%)
Jul 19, 2023	3.260	3.310	3.120	3.180	96,156	-0.02(-0.63%)
Jul 18, 2023	3.010	3.310	3.010	3.200	81,366	+0.17(+5.61%)
Jul 17, 2023	3.020	3.090	2.920	3.030	56,958	+0.03(+1.00%)
Jul 14, 2023	3.060	3.110	2.870	3.000	79,168	+0.01(+0.33%)
Jul 13, 2023	2.860	3.140	2.860	2.990	124,787	+0.12(+4.18%)
Jul 12, 2023	2.830	2.930	2.750	2.870	81,786	+0.07(+2.50%)
Jul 11, 2023	2.790	2.940	2.760	2.800	41,747	+0.01(+0.36%)
Jul 10, 2023	2.860	2.940	2.730	2.790	75,619	-0.04(-1.41%)
Jul 07, 2023	2.760	2.890	2.760	2.830	17,475	+0.07(+2.54%)
Jul 06, 2023	2.780	2.840	2.740	2.760	32,736	-0.05(-1.78%)
Jul 05, 2023	2.840	2.910	2.810	2.810	40,101	-0.07(-2.43%)

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.