Skip to main content

Five Point Holdings Llc Cl A (NY: FPH )

3.130 +0.040 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 2.340 2.340 2.270 2.330 24,611 -0.01(-0.43%)
May 30, 2023 2.310 2.360 2.281 2.340 26,950 +0.03(+1.30%)
May 26, 2023 2.310 2.355 2.307 2.310 15,140 -0.02(-0.86%)
May 25, 2023 2.370 2.380 2.310 2.330 48,716 -0.04(-1.69%)
May 24, 2023 2.350 2.430 2.350 2.370 10,718 +0.00(+0.00%)
May 23, 2023 2.340 2.380 2.313 2.370 8,110 +0.04(+1.72%)
May 22, 2023 2.290 2.380 2.290 2.330 8,710 +0.05(+2.19%)
May 19, 2023 2.500 2.528 2.280 2.280 48,841 -0.22(-8.80%)
May 18, 2023 2.360 2.650 2.350 2.500 141,629 +0.13(+5.49%)
May 17, 2023 2.240 2.400 2.240 2.370 94,979 +0.12(+5.33%)
May 16, 2023 2.250 2.322 2.220 2.250 56,847 +0.00(+0.00%)
May 15, 2023 2.340 2.349 2.240 2.250 74,616 -0.08(-3.43%)
May 12, 2023 2.290 2.330 2.240 2.330 42,145 +0.04(+1.75%)
May 11, 2023 2.350 2.350 2.210 2.290 83,698 -0.04(-1.72%)
May 10, 2023 2.350 2.350 2.310 2.330 39,901 +0.00(+0.00%)
May 09, 2023 2.350 2.360 2.312 2.330 12,615 -0.04(-1.69%)
May 08, 2023 2.330 2.400 2.330 2.370 42,017 +0.04(+1.72%)
May 05, 2023 2.290 2.350 2.290 2.330 25,438 +0.07(+3.10%)
May 04, 2023 2.280 2.350 2.200 2.260 161,567 -0.05(-2.16%)
May 03, 2023 2.330 2.350 2.250 2.310 99,488 -0.03(-1.28%)
May 02, 2023 2.390 2.445 2.230 2.340 47,795 -0.08(-3.31%)
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.