Skip to main content

Five Point Holdings Llc Cl A (NY: FPH )

3.180 +0.090 (+2.91%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 2.440 2.516 2.400 2.450 51,799 +0.00(+0.00%)
Apr 27, 2023 2.450 2.460 2.370 2.450 44,808 +0.00(+0.00%)
Apr 26, 2023 2.360 2.480 2.358 2.450 96,514 +0.10(+4.26%)
Apr 25, 2023 2.400 2.440 2.276 2.350 69,224 -0.06(-2.49%)
Apr 24, 2023 2.440 2.440 2.350 2.410 37,101 -0.04(-1.63%)
Apr 21, 2023 2.400 2.530 2.309 2.450 112,488 +0.15(+6.52%)
Apr 20, 2023 2.270 2.360 2.270 2.300 107,819 +0.02(+0.88%)
Apr 19, 2023 2.250 2.300 2.250 2.280 6,217 +0.00(+0.00%)
Apr 18, 2023 2.270 2.320 2.270 2.280 214,821 -0.01(-0.44%)
Apr 17, 2023 2.310 2.310 2.260 2.290 19,139 -0.03(-1.29%)
Apr 14, 2023 2.350 2.350 2.295 2.320 23,174 +0.00(+0.00%)
Apr 13, 2023 2.230 2.345 2.230 2.320 20,406 +0.06(+2.65%)
Apr 12, 2023 2.280 2.299 2.220 2.260 42,716 +0.02(+0.89%)
Apr 11, 2023 2.300 2.330 2.240 2.240 91,096 -0.06(-2.61%)
Apr 10, 2023 2.290 2.330 2.260 2.300 29,072 +0.00(+0.00%)
Apr 06, 2023 2.320 2.330 2.250 2.300 63,746 -0.01(-0.43%)
Apr 05, 2023 2.300 2.350 2.290 2.310 70,259 -0.01(-0.43%)
Apr 04, 2023 2.350 2.374 2.280 2.320 59,893 -0.05(-2.11%)
Apr 03, 2023 2.360 2.400 2.300 2.370 79,549 +0.01(+0.42%)
Mar 31, 2023 2.320 2.440 2.280 2.360 104,777 +0.03(+1.29%)
Mar 30, 2023 2.350 2.355 2.300 2.330 35,193 -0.01(-0.43%)
Mar 29, 2023 2.340 2.350 2.300 2.340 62,543 +0.05(+2.18%)
Mar 28, 2023 2.250 2.350 2.248 2.290 49,441 +0.00(+0.00%)
Mar 27, 2023 2.230 2.410 2.170 2.290 69,126 +0.04(+1.78%)
Mar 24, 2023 2.100 2.330 2.100 2.250 106,590 +0.12(+5.63%)
Mar 23, 2023 2.050 2.250 2.050 2.130 168,959 +0.10(+4.93%)
Mar 22, 2023 2.050 2.100 2.030 2.030 39,562 -0.04(-1.93%)
Mar 21, 2023 2.050 2.120 2.050 2.070 27,466 +0.02(+0.98%)
Mar 20, 2023 2.080 2.100 2.050 2.050 59,449 -0.05(-2.38%)
Mar 17, 2023 2.190 2.190 2.100 2.100 17,967 -0.12(-5.41%)
Mar 16, 2023 2.130 2.240 2.130 2.220 16,818 +0.05(+2.30%)
Mar 15, 2023 2.190 2.240 2.160 2.170 13,820 -0.08(-3.56%)
Mar 14, 2023 2.130 2.305 2.090 2.250 115,954 +0.13(+6.13%)
Mar 13, 2023 2.190 2.190 2.100 2.120 39,026 -0.05(-2.30%)
Mar 10, 2023 2.210 2.248 2.130 2.170 59,790 -0.06(-2.69%)
Mar 09, 2023 2.260 2.340 2.200 2.230 39,110 -0.04(-1.76%)
Mar 08, 2023 2.430 2.476 2.250 2.270 73,870 -0.18(-7.35%)
Mar 07, 2023 2.400 2.489 2.380 2.450 30,812 +0.02(+0.82%)
Mar 06, 2023 2.300 2.600 2.290 2.430 91,534 +0.14(+6.11%)
Mar 03, 2023 2.230 2.300 2.180 2.290 30,382 +0.09(+4.09%)
Mar 02, 2023 2.120 2.240 2.110 2.200 432,916 +0.05(+2.33%)
Mar 01, 2023 2.160 2.208 2.130 2.150 24,281 -0.04(-1.83%)
Feb 28, 2023 2.190 2.220 2.170 2.190 64,150 +0.00(+0.00%)
Feb 27, 2023 2.220 2.220 2.175 2.190 21,697 +0.01(+0.46%)
Feb 24, 2023 2.180 2.250 2.180 2.180 15,199 -0.04(-1.80%)
Feb 23, 2023 2.250 2.250 2.180 2.220 231,735 +0.02(+0.91%)
Feb 22, 2023 2.220 2.257 2.180 2.200 58,514 -0.02(-0.90%)
Feb 21, 2023 2.250 2.288 2.160 2.220 35,146 -0.01(-0.45%)
Feb 17, 2023 2.160 2.260 2.160 2.230 52,631 +0.04(+1.83%)
Feb 16, 2023 2.320 2.352 2.160 2.190 186,498 -0.13(-5.60%)
Feb 15, 2023 2.330 2.370 2.240 2.320 89,207 -0.02(-0.85%)
Feb 14, 2023 2.400 2.400 2.330 2.340 183,176 -0.06(-2.50%)
Feb 13, 2023 2.400 2.450 2.380 2.400 118,330 -0.03(-1.23%)
Feb 10, 2023 2.440 2.510 2.400 2.430 104,099 -0.03(-1.22%)
Feb 09, 2023 2.500 2.680 2.450 2.460 87,425 -0.03(-1.20%)
Feb 08, 2023 2.500 2.550 2.450 2.490 97,855 -0.01(-0.40%)
Feb 07, 2023 2.520 2.619 2.489 2.500 94,207 +0.00(+0.00%)
Feb 06, 2023 2.550 2.602 2.480 2.500 58,360 -0.09(-3.47%)
Feb 03, 2023 2.710 2.710 2.540 2.590 130,256 -0.11(-4.07%)
Feb 02, 2023 2.730 2.790 2.670 2.700 105,893 +0.03(+1.12%)
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.