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 (%)
Jan 31, 2022	5.580	5.790		5.790	91,714	+0.25(+4.51%)
Jan 28, 2022	5.420	5.580	5.260	5.540	139,244	+0.11(+2.03%)
Jan 27, 2022	5.550	5.670	5.420	5.430	234,567	-0.09(-1.63%)
Jan 26, 2022	5.780	5.930	5.470	5.520	151,984	-0.27(-4.66%)
Jan 25, 2022	5.680	5.893	5.600	5.790	112,728	+0.00(+0.00%)
Jan 24, 2022	5.630	5.820	5.510	5.790	98,988	-0.07(-1.19%)
Jan 21, 2022	5.900	6.069	5.800	5.860	82,316	-0.10(-1.68%)
Jan 20, 2022	6.220	6.275	5.960	5.960	102,649	-0.27(-4.33%)
Jan 19, 2022	6.370	6.420	6.210	6.230	61,534	-0.13(-2.04%)
Jan 18, 2022	6.460	6.530	6.360	6.360	51,632	-0.19(-2.90%)
Jan 14, 2022				6.550	0	-0.07(-1.06%)
Jan 13, 2022	6.510	6.790	6.490	6.620	84,298	+0.07(+1.07%)
Jan 12, 2022	6.510	6.650	6.455	6.550	52,669	+0.04(+0.61%)
Jan 11, 2022	6.360	6.530	6.320	6.510	67,296	+0.13(+2.04%)
Jan 10, 2022	6.540	6.540	6.330	6.380	43,924	-0.14(-2.15%)
Jan 07, 2022	6.390	6.640	6.320	6.520	96,518	+0.08(+1.24%)
Jan 06, 2022	6.620	6.630	6.400	6.440	153,330	-0.17(-2.57%)
Jan 05, 2022	6.700	6.900	6.560	6.610	125,502	-0.12(-1.78%)
Jan 04, 2022	6.610	6.860	6.610	6.730	455,722	+0.11(+1.66%)

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.