Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	6.930	7.000	6.880	6.940	191,400	+0.01(+0.14%)
Dec 28, 2018	7.120	7.150	6.910	6.930	243,600	-0.19(-2.67%)
Dec 27, 2018	7.110	7.160	6.950	7.120	110,382	-0.10(-1.39%)
Dec 26, 2018	7.010	7.260	6.900	7.220	185,705	+0.18(+2.56%)
Dec 24, 2018	7.190	7.205	6.920	7.040	198,200	-0.17(-2.36%)
Dec 21, 2018	7.490	7.520	7.110	7.210	375,000	-0.23(-3.09%)
Dec 20, 2018	7.630	7.765	7.310	7.440	267,063	-0.25(-3.25%)
Dec 19, 2018	7.780	8.040	7.650	7.690	279,397	-0.13(-1.66%)
Dec 18, 2018	7.820	7.870	7.750	7.820	82,918	+0.10(+1.30%)
Dec 17, 2018	7.930	8.020	7.710	7.720	169,878	-0.21(-2.65%)
Dec 14, 2018	8.000	8.030	7.880	7.930	74,600	-0.06(-0.75%)
Dec 13, 2018	8.150	8.270	7.930	7.990	131,662	-0.09(-1.11%)
Dec 12, 2018	8.310	8.436	8.040	8.080	144,492	-0.11(-1.34%)
Dec 11, 2018	8.300	8.375	8.150	8.190	119,989	-0.02(-0.24%)
Dec 10, 2018	8.200	8.370	8.050	8.210	128,665	+0.08(+0.98%)
Dec 07, 2018	7.960	8.170	7.920	8.130	135,000	+0.15(+1.88%)
Dec 06, 2018	7.560	8.020	7.500	7.980	170,286	+0.38(+5.00%)
Dec 04, 2018	7.750	7.790	7.550	7.600	134,800	-0.22(-2.81%)

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.