Skip to main content

Five Point Holdings Llc Cl A (NY: FPH )

2.050 -0.050 (-2.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 2.610 2.720 2.590 2.670 48,978 +0.09(+3.49%)
Jan 31, 2023 2.550 2.610 2.550 2.580 26,813 -0.01(-0.39%)
Jan 30, 2023 2.630 2.670 2.500 2.590 43,116 -0.05(-1.89%)
Jan 27, 2023 2.700 2.700 2.610 2.640 23,335 -0.08(-2.94%)
Jan 26, 2023 2.680 2.770 2.660 2.720 47,620 +0.07(+2.64%)
Jan 25, 2023 2.600 2.740 2.590 2.650 30,846 +0.02(+0.76%)
Jan 24, 2023 2.830 2.830 2.610 2.630 102,154 -0.14(-5.05%)
Jan 23, 2023 2.750 3.070 2.750 2.770 400,166 +0.02(+0.73%)
Jan 20, 2023 2.450 2.866 2.450 2.750 335,244 +0.34(+14.11%)
Jan 19, 2023 2.250 2.440 2.250 2.410 96,843 +0.15(+6.64%)
Jan 18, 2023 2.200 2.470 2.200 2.260 126,762 +0.05(+2.26%)
Jan 17, 2023 2.450 2.490 2.210 2.210 87,904 -0.20(-8.30%)
Jan 13, 2023 2.350 2.500 2.310 2.410 67,981 +0.07(+2.99%)
Jan 12, 2023 2.460 2.468 2.280 2.340 114,606 -0.12(-4.88%)
Jan 11, 2023 2.400 2.495 2.380 2.460 99,141 +0.11(+4.68%)
Jan 10, 2023 2.280 2.400 2.280 2.350 37,517 +0.04(+1.73%)
Jan 09, 2023 2.190 2.470 2.190 2.310 62,025 +0.11(+5.00%)
Jan 06, 2023 2.180 2.230 2.000 2.200 124,280 +0.03(+1.38%)
Jan 05, 2023 2.170 2.200 2.060 2.170 30,843 -0.05(-2.25%)
Jan 04, 2023 2.270 2.310 2.210 2.220 35,329 -0.08(-3.48%)
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.