Indicators

Five Point Holdings Llc Cl A (NY: FPH )

2.890 -0.030 (-1.03%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	3.200	3.200	3.020	3.070	144,668	-0.12(-3.76%)
Dec 28, 2023	3.250	3.260	3.150	3.190	99,410	-0.03(-0.93%)
Dec 27, 2023	3.130	3.230	3.089	3.220	107,446	+0.13(+4.21%)
Dec 26, 2023	2.940	3.220	2.930	3.090	255,545	+0.18(+6.19%)
Dec 22, 2023	2.800	2.940	2.700	2.910	1,635,090	+0.13(+4.68%)
Dec 21, 2023	2.820	2.820	2.740	2.780	80,932	+0.00(+0.00%)
Dec 20, 2023	2.700	2.800	2.700	2.780	181,985	+0.04(+1.46%)
Dec 19, 2023	2.700	2.860	2.665	2.740	107,752	+0.02(+0.74%)
Dec 18, 2023	2.730	2.740	2.650	2.720	79,276	+0.02(+0.74%)
Dec 15, 2023	2.830	2.880	2.570	2.700	149,082	-0.18(-6.25%)
Dec 14, 2023	2.900	3.010	2.824	2.880	232,200	+0.04(+1.41%)
Dec 13, 2023	2.800	2.857	2.750	2.840	180,173	+0.07(+2.53%)
Dec 12, 2023	2.490	2.830	2.490	2.770	320,771	+0.25(+9.92%)
Dec 11, 2023	2.490	2.570	2.450	2.520	251,725	+0.02(+0.80%)
Dec 08, 2023	2.560	2.580	2.480	2.500	128,625	-0.06(-2.34%)
Dec 07, 2023	2.640	2.640	2.520	2.560	70,787	-0.08(-3.03%)
Dec 06, 2023	2.460	2.670	2.410	2.640	708,291	+0.19(+7.76%)
Dec 05, 2023	2.530	2.550	2.380	2.450	92,665	-0.08(-3.16%)
Dec 04, 2023	2.560	2.610	2.470	2.530	183,641	-0.01(-0.39%)

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.