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 )

3.155 +0.045 (+1.44%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 21, 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, 2018 7.500 7.730 7.250 7.600 1,676,639 +0.16(+2.15%)
Oct 30, 2018 7.740 7.850 7.430 7.440 302,404 -0.25(-3.25%)
Oct 29, 2018 7.650 8.070 7.600 7.690 397,238 +0.16(+2.12%)
Oct 26, 2018 7.360 7.770 7.340 7.530 1,015,500 +0.09(+1.21%)
Oct 25, 2018 7.410 7.590 7.410 7.440 201,632 +0.11(+1.50%)
Oct 24, 2018 7.650 7.790 7.330 7.330 258,129 -0.35(-4.56%)
Oct 23, 2018 7.750 7.910 7.570 7.680 440,277 -0.18(-2.29%)
Oct 22, 2018 8.030 8.030 7.730 7.860 237,593 -0.08(-1.01%)
Oct 19, 2018 8.040 8.150 7.920 7.940 152,000 -0.05(-0.63%)
Oct 18, 2018 8.230 8.280 7.890 7.990 483,310 -0.32(-3.85%)
Oct 17, 2018 8.550 8.550 8.210 8.310 102,201 -0.25(-2.92%)
Oct 16, 2018 8.380 8.670 8.285 8.560 281,010 +0.24(+2.88%)
Oct 15, 2018 8.280 8.420 8.280 8.320 93,502 +0.00(+0.00%)
Oct 12, 2018 8.470 8.500 8.080 8.320 274,100 +0.00(+0.00%)
Oct 11, 2018 8.450 8.525 8.240 8.320 643,411 -0.07(-0.83%)
Oct 10, 2018 9.060 9.060 8.370 8.390 350,972 -0.66(-7.29%)
Oct 09, 2018 9.190 9.220 8.880 9.050 902,991 -0.13(-1.42%)
Oct 08, 2018 8.980 9.300 8.950 9.180 175,530 +0.17(+1.89%)
Oct 05, 2018 9.080 9.130 9.000 9.010 198,500 -0.10(-1.10%)
Oct 04, 2018 9.340 9.350 9.100 9.110 129,801 -0.24(-2.57%)
Oct 03, 2018 9.200 9.400 9.100 9.350 430,264 +0.24(+2.63%)
Oct 02, 2018 9.220 9.370 9.080 9.110 205,058 -0.13(-1.41%)
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.