Indicators

Five Point Holdings Llc Cl A (NY: FPH )

3.060 -0.050 (-1.61%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.