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 )

3.170 -0.070 (-2.16%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 30, 2021 8.340 8.500 8.260 8.370 54,725 -0.07(-0.83%)
Jul 29, 2021 8.220 8.550 8.210 8.440 21,199 +0.18(+2.18%)
Jul 28, 2021 8.180 8.380 7.970 8.260 40,068 +0.16(+1.98%)
Jul 27, 2021 8.370 8.370 7.840 8.100 133,079 -0.23(-2.76%)
Jul 26, 2021 8.200 8.430 8.190 8.330 33,409 +0.18(+2.21%)
Jul 23, 2021 8.110 8.260 8.050 8.150 35,854 +0.14(+1.75%)
Jul 22, 2021 8.190 8.245 7.900 8.010 53,199 -0.10(-1.23%)
Jul 21, 2021 8.170 8.283 8.100 8.110 29,090 +0.00(+0.00%)
Jul 20, 2021 7.840 8.140 7.805 8.110 60,924 +0.36(+4.65%)
Jul 19, 2021 7.990 8.018 7.610 7.750 250,110 -0.48(-5.83%)
Jul 16, 2021 8.740 8.740 8.160 8.230 52,639 -0.28(-3.29%)
Jul 15, 2021 8.670 8.670 8.410 8.510 29,968 -0.15(-1.73%)
Jul 14, 2021 8.770 8.770 8.510 8.660 219,850 -0.07(-0.80%)
Jul 13, 2021 8.380 8.930 8.320 8.730 368,215 +0.35(+4.18%)
Jul 12, 2021 8.400 8.490 8.350 8.380 24,671 +0.02(+0.24%)
Jul 09, 2021 8.190 8.380 8.152 8.360 25,312 +0.19(+2.33%)
Jul 08, 2021 8.170 8.275 8.110 8.170 62,878 -0.11(-1.33%)
Jul 07, 2021 8.240 8.290 8.080 8.280 40,302 +0.08(+0.98%)
Jul 06, 2021 8.250 8.320 8.020 8.200 35,606 -0.09(-1.09%)
Jul 02, 2021 8.350 8.350 8.210 8.290 40,633 +0.00(+0.00%)
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.