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 (%)
Sep 29, 2017	13.60	13.90	13.45	13.64	127,827	+0.11(+0.81%)
Sep 28, 2017	13.44	13.84	13.31	13.53	62,992	+0.03(+0.22%)
Sep 27, 2017	13.58	13.62	13.37	13.50	24,077	-0.08(-0.59%)
Sep 26, 2017	13.23	13.78	13.23	13.58	334,046	+0.41(+3.11%)
Sep 25, 2017	13.20	13.55	13.00	13.17	99,358	+0.11(+0.84%)
Sep 22, 2017	13.37	13.60	13.01	13.06	101,533	-0.29(-2.17%)
Sep 21, 2017	13.50	13.58	13.20	13.35	320,004	-0.25(-1.84%)
Sep 20, 2017	13.54	13.82	13.28	13.60	206,304	+0.07(+0.52%)
Sep 19, 2017	13.62	13.84	13.40	13.53	22,696	-0.04(-0.29%)
Sep 18, 2017	13.34	13.94	13.30	13.57	52,316	+0.20(+1.50%)
Sep 15, 2017	13.40	13.69	13.27	13.37	100,697	+0.02(+0.15%)
Sep 14, 2017	13.42	13.48	13.22	13.35	43,896	-0.06(-0.45%)
Sep 13, 2017	13.35	13.58	13.30	13.41	84,050	-0.02(-0.15%)
Sep 12, 2017	13.45	13.64	13.28	13.43	113,876	+0.01(+0.07%)
Sep 11, 2017	13.51	13.56	13.20	13.42	69,318	+0.05(+0.37%)
Sep 08, 2017	13.27	13.60	13.12	13.37	55,446	+0.11(+0.83%)
Sep 07, 2017	13.45	13.52	13.18	13.26	119,003	-0.19(-1.41%)
Sep 06, 2017	13.73	13.88	13.25	13.45	125,772	-0.28(-2.04%)
Sep 05, 2017	14.31	14.37	13.51	13.73	131,707	-0.53(-3.72%)

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.