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 )

3.080 +0.020 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2022 5.010 5.010 4.840 4.860 567,325 -0.13(-2.61%)
May 27, 2022 5.030 5.080 4.940 4.990 73,335 -0.04(-0.80%)
May 26, 2022 4.920 5.209 4.920 5.030 101,308 +0.16(+3.29%)
May 25, 2022 4.750 4.916 4.740 4.870 118,932 +0.12(+2.53%)
May 24, 2022 4.850 4.860 4.690 4.750 180,490 -0.10(-2.06%)
May 23, 2022 4.880 4.960 4.830 4.850 163,228 +0.01(+0.21%)
May 20, 2022 4.930 4.960 4.670 4.840 187,439 -0.11(-2.22%)
May 19, 2022 5.050 5.080 4.840 4.950 281,706 -0.04(-0.80%)
May 18, 2022 5.080 5.120 4.930 4.990 362,915 -0.08(-1.58%)
May 17, 2022 5.150 5.210 5.020 5.070 401,736 -0.07(-1.36%)
May 16, 2022 5.130 5.250 5.060 5.140 198,751 -0.05(-0.96%)
May 13, 2022 5.240 5.420 5.150 5.190 122,102 -0.11(-2.08%)
May 12, 2022 5.200 5.300 5.090 5.300 147,008 +0.10(+1.92%)
May 11, 2022 5.400 5.510 5.180 5.200 111,675 -0.18(-3.35%)
May 10, 2022 5.570 5.580 5.280 5.380 151,304 -0.14(-2.54%)
May 09, 2022 5.600 5.700 5.450 5.520 206,059 -0.12(-2.13%)
May 06, 2022 5.730 5.890 5.550 5.640 102,667 -0.15(-2.59%)
May 05, 2022 5.900 5.930 5.630 5.790 131,713 -0.13(-2.20%)
May 04, 2022 6.020 6.020 5.740 5.920 128,712 +0.06(+1.02%)
May 03, 2022 5.830 5.920 5.780 5.860 74,823 -0.04(-0.68%)
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.