Indicators

Five Point Holdings Llc Cl A (NY: FPH )

3.180 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	7.970	7.970	7.760	7.830	139,809	-0.12(-1.51%)
Feb 27, 2019	8.000	8.020	7.790	7.950	79,185	-0.04(-0.50%)
Feb 26, 2019	8.120	8.180	7.920	7.990	174,560	-0.11(-1.36%)
Feb 25, 2019	8.070	8.250	8.045	8.100	266,540	+0.05(+0.62%)
Feb 22, 2019	8.180	8.260	7.950	8.050	240,000	-0.10(-1.23%)
Feb 21, 2019	8.000	8.240	7.930	8.150	225,952	+0.13(+1.62%)
Feb 20, 2019	7.900	8.150	7.900	8.020	266,142	+0.09(+1.13%)
Feb 19, 2019	7.730	8.000	7.570	7.930	336,624	+0.23(+2.99%)
Feb 15, 2019	7.590	7.840	7.370	7.700	116,300	+0.16(+2.12%)
Feb 14, 2019	7.780	7.825	7.530	7.540	117,844	-0.21(-2.71%)
Feb 13, 2019	7.790	7.950	7.710	7.750	262,585	-0.04(-0.51%)
Feb 12, 2019	7.680	7.880	7.650	7.790	95,905	+0.15(+1.96%)
Feb 11, 2019	7.730	7.895	7.620	7.640	230,614	-0.08(-1.04%)
Feb 08, 2019	7.380	7.820	7.380	7.720	331,800	+0.32(+4.32%)
Feb 07, 2019	7.230	7.460	7.160	7.400	547,804	+0.11(+1.51%)
Feb 06, 2019	7.530	7.530	7.190	7.290	76,256	-0.18(-2.41%)
Feb 05, 2019	7.370	7.670	7.265	7.470	166,736	+0.04(+0.54%)
Feb 04, 2019	7.310	7.480	7.130	7.430	102,621	+0.09(+1.23%)

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.