Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Five Point Holdings Llc Cl A (NY: FPH )

3.080 +0.020 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 6.980 7.000 6.930 6.950 210,800 -0.04(-0.57%)
Dec 30, 2019 6.900 7.050 6.895 6.990 123,720 +0.08(+1.16%)
Dec 27, 2019 6.840 6.930 6.775 6.910 123,200 +0.05(+0.73%)
Dec 26, 2019 6.920 6.963 6.845 6.860 75,449 -0.04(-0.58%)
Dec 24, 2019 6.800 6.940 6.770 6.900 56,800 +0.12(+1.77%)
Dec 23, 2019 6.740 6.810 6.660 6.780 113,027 +0.07(+1.04%)
Dec 20, 2019 6.500 6.790 6.500 6.710 507,800 +0.21(+3.23%)
Dec 19, 2019 6.300 6.540 6.120 6.500 780,871 +0.22(+3.50%)
Dec 18, 2019 6.350 6.440 6.270 6.280 414,310 -0.05(-0.79%)
Dec 17, 2019 6.280 6.390 6.280 6.330 232,340 +0.03(+0.48%)
Dec 16, 2019 6.730 6.750 6.300 6.300 608,180 -0.44(-6.53%)
Dec 13, 2019 6.720 6.800 6.640 6.740 203,100 -0.03(-0.44%)
Dec 12, 2019 6.750 6.850 6.710 6.770 119,429 -0.03(-0.44%)
Dec 11, 2019 6.810 6.810 6.720 6.800 104,965 -0.02(-0.29%)
Dec 10, 2019 6.920 7.000 6.750 6.820 199,024 -0.13(-1.87%)
Dec 09, 2019 6.990 7.000 6.910 6.950 172,647 -0.06(-0.86%)
Dec 06, 2019 7.180 7.180 6.910 7.010 181,400 -0.14(-1.96%)
Dec 05, 2019 6.970 7.170 6.970 7.150 122,806 +0.17(+2.44%)
Dec 04, 2019 6.910 7.010 6.870 6.980 123,712 +0.08(+1.16%)
Dec 03, 2019 6.860 6.925 6.850 6.900 157,350 -0.04(-0.58%)
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.