Indicators

Five Point Holdings Llc Cl A (NY: FPH )

2.910 UNCHANGED

Streaming Delayed 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 (%)
Sep 29, 2023	2.940	3.014	2.890	2.970	49,423	+0.07(+2.41%)
Sep 28, 2023	2.860	2.960	2.860	2.900	34,012	+0.04(+1.40%)
Sep 27, 2023	2.850	2.910	2.800	2.860	87,711	+0.02(+0.70%)
Sep 26, 2023	2.880	2.970	2.760	2.840	55,673	-0.05(-1.73%)
Sep 25, 2023	2.940	2.970	2.850	2.890	99,529	-0.05(-1.70%)
Sep 22, 2023	2.960	3.110	2.880	2.940	94,976	-0.05(-1.67%)
Sep 21, 2023	3.040	3.080	2.900	2.990	169,817	-0.05(-1.64%)
Sep 20, 2023	3.030	3.110	2.990	3.040	78,872	-0.02(-0.65%)
Sep 19, 2023	3.120	3.150	2.980	3.060	35,209	-0.05(-1.61%)
Sep 18, 2023	3.100	3.240	3.070	3.110	46,778	+0.01(+0.32%)
Sep 15, 2023	3.100	3.230	2.970	3.100	92,209	+0.03(+0.98%)
Sep 14, 2023	3.100	3.230	3.050	3.070	68,129	-0.06(-1.92%)
Sep 13, 2023	3.220	3.300	3.050	3.130	79,590	-0.10(-3.10%)
Sep 12, 2023	3.130	3.270	3.130	3.230	84,906	+0.08(+2.54%)
Sep 11, 2023	3.100	3.180	3.100	3.150	19,438	+0.06(+1.94%)
Sep 08, 2023	3.060	3.150	3.060	3.090	71,702	+0.03(+0.98%)
Sep 07, 2023	3.060	3.080	2.980	3.060	82,570	+0.03(+0.99%)
Sep 06, 2023	2.930	3.050	2.927	3.030	96,586	+0.13(+4.48%)
Sep 05, 2023	2.980	3.050	2.899	2.900	23,771	-0.12(-3.97%)

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.