Indicators

Five Point Holdings Llc Cl A (NY: FPH )

3.180 +0.010 (+0.32%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	5.640	5.860	5.620	5.640	410,208	+0.07(+1.26%)
Nov 27, 2020	5.600	5.680	5.520	5.570	739,400	-0.02(-0.36%)
Nov 25, 2020	5.740	5.830	5.530	5.590	269,000	-0.22(-3.79%)
Nov 24, 2020	6.240	6.240	5.760	5.810	241,944	-0.24(-3.97%)
Nov 23, 2020	5.730	6.110	5.730	6.050	308,974	+0.30(+5.22%)
Nov 20, 2020	5.700	5.880	5.620	5.750	323,400	+0.02(+0.35%)
Nov 19, 2020	5.410	5.800	5.400	5.730	596,052	+0.33(+6.11%)
Nov 18, 2020	4.760	5.610	4.760	5.400	1,227,344	+0.68(+14.41%)
Nov 17, 2020	4.810	4.830	4.660	4.720	174,424	-0.12(-2.48%)
Nov 16, 2020	4.950	4.950	4.740	4.840	136,239	+0.10(+2.11%)
Nov 13, 2020	4.630	4.750	4.610	4.740	91,900	+0.15(+3.27%)
Nov 12, 2020	4.750	4.750	4.520	4.590	84,929	-0.15(-3.16%)
Nov 11, 2020	5.000	5.000	4.670	4.740	88,036	-0.14(-2.87%)
Nov 10, 2020	4.860	4.990	4.770	4.880	108,321	+0.08(+1.67%)
Nov 09, 2020	4.900	4.940	4.730	4.800	226,952	+0.28(+6.19%)
Nov 06, 2020	4.660	4.720	4.480	4.520	79,400	-0.08(-1.74%)
Nov 05, 2020	4.490	4.620	4.490	4.600	57,888	+0.11(+2.45%)
Nov 04, 2020	4.410	4.530	4.315	4.490	146,055	+0.08(+1.81%)
Nov 03, 2020	4.380	4.429	4.320	4.410	100,924	+0.13(+3.04%)

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.