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 (%)
Mar 29, 2018 14.26 14.26 14.26 0 +0.01(+0.07%)
Mar 28, 2018 14.63 14.73 14.23 14.25 228,733 -0.38(-2.60%)
Mar 27, 2018 14.69 14.74 14.47 14.63 149,110 -0.01(-0.07%)
Mar 26, 2018 14.50 14.70 14.30 14.64 82,014 +0.27(+1.88%)
Mar 23, 2018 14.41 14.45 14.31 14.37 119,098 -0.03(-0.21%)
Mar 22, 2018 14.39 14.68 14.27 14.40 89,860 -0.02(-0.14%)
Mar 21, 2018 14.35 14.76 14.14 14.42 185,281 +0.08(+0.56%)
Mar 20, 2018 14.36 14.55 14.26 14.34 100,917 -0.02(-0.14%)
Mar 19, 2018 14.14 14.39 14.12 14.36 75,965 +0.13(+0.91%)
Mar 16, 2018 14.30 14.48 13.96 14.23 83,363 -0.10(-0.70%)
Mar 15, 2018 14.56 14.61 14.29 14.33 72,006 -0.21(-1.44%)
Mar 14, 2018 14.79 14.85 14.52 14.54 119,244 -0.22(-1.49%)
Mar 13, 2018 14.31 14.79 14.31 14.76 94,951 +0.49(+3.43%)
Mar 12, 2018 14.22 14.56 14.16 14.27 244,762 +0.02(+0.14%)
Mar 09, 2018 14.23 14.26 13.79 14.25 104,518 +0.07(+0.49%)
Mar 08, 2018 14.23 14.23 14.05 14.18 114,009 +0.02(+0.14%)
Mar 07, 2018 14.27 14.16 154,260 -0.03(-0.21%)
Mar 06, 2018 14.19 14.43 13.99 14.19 123,929 -0.06(-0.42%)
Mar 05, 2018 13.94 14.26 13.65 14.25 130,147 +0.26(+1.86%)
Mar 02, 2018 13.45 14.05 13.39 13.99 134,361 +0.44(+3.25%)
Mar 01, 2018 13.59 13.59 13.35 13.55 212,500 +0.04(+0.30%)
Feb 28, 2018 13.71 13.78 13.36 13.51 330,808 -0.16(-1.17%)
Feb 27, 2018 13.81 14.05 13.46 13.67 206,539 -0.11(-0.80%)
Feb 26, 2018 13.77 13.86 13.56 13.78 67,043 +0.06(+0.44%)
Feb 23, 2018 13.66 13.76 13.44 13.72 220,409 +0.07(+0.51%)
Feb 22, 2018 13.61 13.74 13.44 13.65 187,963 +0.01(+0.07%)
Feb 21, 2018 13.72 13.88 13.51 13.64 152,194 -0.03(-0.22%)
Feb 20, 2018 13.71 14.02 13.57 13.67 260,573 -0.07(-0.51%)
Feb 16, 2018 13.74 13.74 13.74 0 +0.31(+2.31%)
Feb 15, 2018 13.29 13.52 13.12 13.43 348,303 +0.17(+1.28%)
Feb 14, 2018 12.98 13.63 12.98 13.26 173,508 +0.06(+0.45%)
Feb 13, 2018 13.15 13.31 12.92 13.20 183,684 +0.04(+0.30%)
Feb 12, 2018 12.84 13.21 12.75 13.16 572,336 +0.35(+2.73%)
Feb 09, 2018 12.94 12.98 12.38 12.81 78,660 -0.05(-0.39%)
Feb 08, 2018 12.93 12.99 12.76 12.86 118,618 -0.05(-0.39%)
Feb 07, 2018 13.14 13.14 12.77 12.91 129,571 -0.20(-1.53%)
Feb 06, 2018 12.97 13.26 12.88 13.11 113,685 -0.01(-0.08%)
Feb 05, 2018 13.48 13.57 12.84 13.12 102,459 -0.50(-3.67%)
Feb 02, 2018 13.85 13.93 13.44 13.62 80,769 -0.32(-2.30%)
Feb 01, 2018 13.85 13.90 13.53 13.94 83,594 +0.14(+1.01%)
Jan 31, 2018 13.72 13.98 13.59 13.80 96,187 +0.11(+0.80%)
Jan 30, 2018 13.78 13.71 13.69 84,230 -0.02(-0.15%)
Jan 29, 2018 13.93 13.97 13.07 13.71 264,216 -0.30(-2.14%)
Jan 26, 2018 13.95 14.09 13.86 14.01 89,019 -0.18(-1.27%)
Jan 25, 2018 14.39 14.39 14.07 14.19 67,967 -0.17(-1.18%)
Jan 24, 2018 14.60 14.61 14.28 14.36 41,967 -0.29(-1.98%)
Jan 23, 2018 14.57 14.79 14.27 14.65 93,977 +0.03(+0.21%)
Jan 22, 2018 14.96 14.98 14.52 14.62 51,171 -0.33(-2.21%)
Jan 19, 2018 14.93 15.03 14.87 14.95 106,654 -0.05(-0.33%)
Jan 18, 2018 14.80 15.02 14.71 15.00 422,780 +0.19(+1.28%)
Jan 17, 2018 14.62 14.89 14.55 14.81 101,192 +0.22(+1.51%)
Jan 16, 2018 14.87 14.87 14.59 14.59 118,514 -0.24(-1.62%)
Jan 12, 2018 14.83 14.83 14.83 0 -0.12(-0.80%)
Jan 11, 2018 14.58 15.04 14.58 14.95 276,226 +0.39(+2.68%)
Jan 10, 2018 13.97 14.66 13.97 14.56 3,070,372 +0.52(+3.70%)
Jan 09, 2018 14.10 14.23 13.74 14.04 138,297 -0.05(-0.35%)
Jan 08, 2018 14.30 14.50 14.00 14.09 499,144 -0.13(-0.91%)
Jan 05, 2018 14.51 14.55 14.15 14.22 161,100 -0.19(-1.32%)
Jan 04, 2018 14.74 14.88 14.31 14.41 220,476 -0.22(-1.50%)
Jan 03, 2018 14.08 14.78 14.08 14.63 465,699 +0.56(+3.98%)
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.