Skip to main content

Five Point Holdings Llc Cl A (NY: FPH )

3.090 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
Dec 01, 2023 2.520 2.593 2.520 2.540 87,223 -0.01(-0.39%)
Nov 30, 2023 2.690 2.690 2.470 2.550 90,254 -0.09(-3.41%)
Nov 29, 2023 2.710 2.710 2.580 2.640 125,406 -0.01(-0.38%)
Nov 28, 2023 2.500 2.700 2.500 2.650 47,826 +0.13(+5.16%)
Nov 27, 2023 2.640 2.680 2.490 2.520 167,452 -0.14(-5.26%)
Nov 24, 2023 2.560 2.660 2.550 2.660 45,062 +0.08(+3.10%)
Nov 22, 2023 2.430 2.580 2.430 2.580 58,761 +0.16(+6.61%)
Nov 21, 2023 2.430 2.480 2.380 2.420 87,403 -0.04(-1.63%)
Nov 20, 2023 2.480 2.482 2.428 2.460 85,842 -0.05(-1.99%)
Nov 17, 2023 2.580 2.590 2.490 2.510 36,104 -0.06(-2.33%)
Nov 16, 2023 2.600 2.600 2.560 2.570 56,853 +0.00(+0.00%)
Nov 15, 2023 2.600 2.600 2.540 2.570 27,478 +0.00(+0.00%)
Nov 14, 2023 2.490 2.600 2.488 2.570 126,674 +0.14(+5.76%)
Nov 13, 2023 2.480 2.480 2.397 2.430 139,860 -0.06(-2.41%)
Nov 10, 2023 2.480 2.520 2.460 2.490 86,215 +0.01(+0.40%)
Nov 09, 2023 2.545 2.570 2.425 2.480 89,408 -0.05(-1.98%)
Nov 08, 2023 2.560 2.570 2.500 2.530 46,679 -0.02(-0.78%)
Nov 07, 2023 2.550 2.598 2.530 2.550 60,532 -0.02(-0.78%)
Nov 06, 2023 2.600 2.650 2.560 2.570 34,287 -0.06(-2.28%)
Nov 03, 2023 2.590 2.680 2.544 2.630 362,863 +0.06(+2.33%)
Nov 02, 2023 2.480 2.580 2.480 2.570 51,956 +0.14(+5.76%)
Nov 01, 2023 2.400 2.470 2.360 2.430 113,660 +0.00(+0.00%)
Oct 31, 2023 2.190 2.440 2.180 2.430 176,907 +0.24(+10.96%)
Oct 30, 2023 2.160 2.210 2.130 2.190 163,427 +0.04(+1.86%)
Oct 27, 2023 2.220 2.220 2.150 2.150 135,536 -0.06(-2.71%)
Oct 26, 2023 2.240 2.298 2.200 2.210 169,455 -0.11(-4.74%)
Oct 25, 2023 2.360 2.400 2.270 2.320 88,034 -0.06(-2.52%)
Oct 24, 2023 2.360 2.530 2.340 2.380 138,760 +0.01(+0.42%)
Oct 23, 2023 2.480 2.520 2.360 2.370 101,656 -0.12(-4.82%)
Oct 20, 2023 2.730 2.820 2.490 2.490 192,391 -0.06(-2.35%)
Oct 19, 2023 2.580 2.610 2.540 2.550 158,706 +0.01(+0.39%)
Oct 18, 2023 2.510 2.635 2.510 2.540 92,027 -0.02(-0.78%)
Oct 17, 2023 2.540 2.650 2.500 2.560 176,233 +0.01(+0.39%)
Oct 16, 2023 2.660 2.670 2.460 2.550 333,287 -0.08(-3.04%)
Oct 13, 2023 2.650 2.720 2.620 2.630 78,937 +0.00(+0.00%)
Oct 12, 2023 2.730 2.750 2.580 2.630 126,183 -0.13(-4.71%)
Oct 11, 2023 2.750 2.810 2.702 2.760 82,717 +0.03(+1.10%)
Oct 10, 2023 2.790 2.850 2.721 2.730 45,176 -0.05(-1.80%)
Oct 09, 2023 2.770 2.840 2.740 2.780 68,617 -0.02(-0.71%)
Oct 06, 2023 2.750 2.820 2.600 2.800 102,012 +0.04(+1.45%)
Oct 05, 2023 2.720 2.780 2.701 2.760 30,331 -0.03(-1.08%)
Oct 04, 2023 2.850 2.850 2.743 2.790 21,619 -0.04(-1.41%)
Oct 03, 2023 2.900 2.910 2.811 2.830 26,747 -0.09(-3.08%)
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.