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 )

3.230 +0.140 (+4.53%)
Official Closing Price Updated: 4:00 PM EDT, May 14, 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 (%)
Aug 30, 2019 7.090 7.140 6.950 7.020 60,100 +0.04(+0.57%)
Aug 29, 2019 7.030 7.180 6.950 6.980 31,242 -0.03(-0.43%)
Aug 28, 2019 6.810 7.050 6.700 7.010 63,781 +0.17(+2.49%)
Aug 27, 2019 7.130 7.130 6.795 6.840 189,580 -0.15(-2.15%)
Aug 26, 2019 7.010 7.050 6.850 6.990 70,017 -0.03(-0.43%)
Aug 23, 2019 7.250 7.260 6.980 7.020 91,900 -0.26(-3.57%)
Aug 22, 2019 7.440 7.660 7.280 7.280 107,793 -0.13(-1.75%)
Aug 21, 2019 7.340 7.420 7.140 7.410 104,583 +0.08(+1.09%)
Aug 20, 2019 6.890 7.360 6.890 7.330 743,327 +0.41(+5.92%)
Aug 19, 2019 6.960 6.990 6.840 6.920 126,761 +0.06(+0.87%)
Aug 16, 2019 6.670 6.880 6.670 6.860 356,700 +0.17(+2.54%)
Aug 15, 2019 6.600 6.770 6.570 6.690 45,048 +0.12(+1.83%)
Aug 14, 2019 6.840 6.950 6.440 6.570 312,987 -0.26(-3.81%)
Aug 13, 2019 6.750 6.940 6.690 6.830 97,650 +0.06(+0.89%)
Aug 12, 2019 6.780 6.830 6.670 6.770 59,496 -0.06(-0.88%)
Aug 09, 2019 6.720 7.080 6.650 6.830 63,300 -0.09(-1.30%)
Aug 08, 2019 6.760 7.010 6.660 6.920 46,590 +0.23(+3.44%)
Aug 07, 2019 6.650 6.800 6.450 6.690 239,076 -0.07(-1.04%)
Aug 06, 2019 6.890 7.020 6.710 6.760 38,994 -0.13(-1.89%)
Aug 05, 2019 7.300 7.300 6.670 6.890 299,281 -0.44(-6.00%)
Aug 02, 2019 7.690 7.730 7.320 7.330 157,000 -0.37(-4.81%)
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.