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 )

3.060 -0.050 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Oct 31, 2023 2.190 2.440 2.180 2.430 176,907 +0.24(+10.96%)
Oct 30, 2023 2.160 2.210 2.130 2.190 163,427 +0.04(+1.86%)
Oct 27, 2023 2.220 2.220 2.150 2.150 135,536 -0.06(-2.71%)
Oct 26, 2023 2.240 2.298 2.200 2.210 169,455 -0.11(-4.74%)
Oct 25, 2023 2.360 2.400 2.270 2.320 88,034 -0.06(-2.52%)
Oct 24, 2023 2.360 2.530 2.340 2.380 138,760 +0.01(+0.42%)
Oct 23, 2023 2.480 2.520 2.360 2.370 101,656 -0.12(-4.82%)
Oct 20, 2023 2.730 2.820 2.490 2.490 192,391 -0.06(-2.35%)
Oct 19, 2023 2.580 2.610 2.540 2.550 158,706 +0.01(+0.39%)
Oct 18, 2023 2.510 2.635 2.510 2.540 92,027 -0.02(-0.78%)
Oct 17, 2023 2.540 2.650 2.500 2.560 176,233 +0.01(+0.39%)
Oct 16, 2023 2.660 2.670 2.460 2.550 333,287 -0.08(-3.04%)
Oct 13, 2023 2.650 2.720 2.620 2.630 78,937 +0.00(+0.00%)
Oct 12, 2023 2.730 2.750 2.580 2.630 126,183 -0.13(-4.71%)
Oct 11, 2023 2.750 2.810 2.702 2.760 82,717 +0.03(+1.10%)
Oct 10, 2023 2.790 2.850 2.721 2.730 45,176 -0.05(-1.80%)
Oct 09, 2023 2.770 2.840 2.740 2.780 68,617 -0.02(-0.71%)
Oct 06, 2023 2.750 2.820 2.600 2.800 102,012 +0.04(+1.45%)
Oct 05, 2023 2.720 2.780 2.701 2.760 30,331 -0.03(-1.08%)
Oct 04, 2023 2.850 2.850 2.743 2.790 21,619 -0.04(-1.41%)
Oct 03, 2023 2.900 2.910 2.811 2.830 26,747 -0.09(-3.08%)
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.