Skip to main content

Five Point Holdings Llc Cl A (NY: FPH )

3.090 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 3.090 3.100 3.020 3.050 32,070 +0.01(+0.33%)
Aug 30, 2023 3.080 3.160 3.040 3.040 41,085 -0.07(-2.25%)
Aug 29, 2023 3.100 3.180 3.050 3.110 92,693 +0.03(+0.97%)
Aug 28, 2023 2.990 3.100 2.990 3.080 27,787 +0.09(+3.01%)
Aug 25, 2023 2.980 3.030 2.956 2.990 20,787 -0.01(-0.33%)
Aug 24, 2023 2.990 3.120 2.945 3.000 75,318 +0.03(+1.01%)
Aug 23, 2023 3.060 3.060 2.970 2.970 27,264 -0.07(-2.30%)
Aug 22, 2023 2.940 3.050 2.835 3.040 84,332 +0.11(+3.75%)
Aug 21, 2023 2.910 2.930 2.820 2.930 45,213 +0.02(+0.69%)
Aug 18, 2023 2.840 2.990 2.820 2.910 115,176 -0.04(-1.36%)
Aug 17, 2023 3.120 3.120 2.920 2.950 45,635 -0.16(-5.14%)
Aug 16, 2023 3.140 3.180 3.080 3.110 44,754 -0.03(-0.96%)
Aug 15, 2023 3.210 3.250 3.040 3.140 48,854 -0.05(-1.57%)
Aug 14, 2023 3.200 3.280 3.150 3.190 52,249 -0.01(-0.31%)
Aug 11, 2023 3.310 3.320 3.190 3.200 88,157 -0.09(-2.74%)
Aug 10, 2023 3.320 3.400 3.270 3.290 22,460 -0.03(-0.90%)
Aug 09, 2023 3.450 3.450 3.311 3.320 14,560 -0.13(-3.77%)
Aug 08, 2023 3.400 3.460 3.350 3.450 37,531 +0.06(+1.77%)
Aug 07, 2023 3.320 3.439 3.300 3.390 45,229 +0.08(+2.42%)
Aug 04, 2023 3.330 3.450 3.310 3.310 33,182 -0.03(-0.90%)
Aug 03, 2023 3.300 3.410 3.210 3.340 37,188 +0.01(+0.30%)
Aug 02, 2023 3.390 3.430 3.170 3.330 86,777 -0.09(-2.63%)
Aug 01, 2023 3.450 3.500 3.390 3.420 64,745 -0.03(-0.87%)
Jul 31, 2023 3.600 3.600 3.430 3.450 87,665 -0.08(-2.27%)
Jul 28, 2023 3.410 3.560 3.410 3.530 53,870 +0.13(+3.82%)
Jul 27, 2023 3.480 3.540 3.360 3.400 51,869 -0.10(-2.86%)
Jul 26, 2023 3.510 3.590 3.390 3.500 32,789 +0.02(+0.57%)
Jul 25, 2023 3.520 3.630 3.470 3.480 89,427 -0.06(-1.69%)
Jul 24, 2023 3.510 3.710 3.510 3.540 115,844 +0.04(+1.14%)
Jul 21, 2023 3.300 3.740 3.250 3.500 362,484 +0.37(+11.82%)
Jul 20, 2023 3.180 3.250 3.050 3.130 64,373 -0.05(-1.57%)
Jul 19, 2023 3.260 3.310 3.120 3.180 96,156 -0.02(-0.63%)
Jul 18, 2023 3.010 3.310 3.010 3.200 81,366 +0.17(+5.61%)
Jul 17, 2023 3.020 3.090 2.920 3.030 56,958 +0.03(+1.00%)
Jul 14, 2023 3.060 3.110 2.870 3.000 79,168 +0.01(+0.33%)
Jul 13, 2023 2.860 3.140 2.860 2.990 124,787 +0.12(+4.18%)
Jul 12, 2023 2.830 2.930 2.750 2.870 81,786 +0.07(+2.50%)
Jul 11, 2023 2.790 2.940 2.760 2.800 41,747 +0.01(+0.36%)
Jul 10, 2023 2.860 2.940 2.730 2.790 75,619 -0.04(-1.41%)
Jul 07, 2023 2.760 2.890 2.760 2.830 17,475 +0.07(+2.54%)
Jul 06, 2023 2.780 2.840 2.740 2.760 32,736 -0.05(-1.78%)
Jul 05, 2023 2.840 2.910 2.810 2.810 40,101 -0.07(-2.43%)
Jul 03, 2023 2.860 2.900 2.860 2.880 10,197 -0.01(-0.35%)
Jun 30, 2023 2.880 2.920 2.860 2.890 30,984 +0.06(+2.12%)
Jun 29, 2023 2.840 2.900 2.820 2.830 31,742 -0.04(-1.39%)
Jun 28, 2023 2.970 3.000 2.855 2.870 40,037 -0.09(-3.04%)
Jun 27, 2023 2.810 2.980 2.790 2.960 72,586 +0.16(+5.71%)
Jun 26, 2023 2.620 2.890 2.580 2.800 71,255 +0.13(+4.87%)
Jun 23, 2023 2.520 2.670 2.471 2.670 63,935 +0.10(+3.89%)
Jun 22, 2023 2.550 2.590 2.493 2.570 24,435 +0.04(+1.58%)
Jun 21, 2023 2.450 2.540 2.450 2.530 97,307 +0.09(+3.69%)
Jun 20, 2023 2.290 2.448 2.290 2.440 56,560 +0.16(+7.02%)
Jun 16, 2023 2.480 2.500 2.260 2.280 46,646 -0.19(-7.69%)
Jun 15, 2023 2.410 2.480 2.391 2.470 16,317 +0.06(+2.49%)
Jun 14, 2023 2.460 2.460 2.390 2.410 40,067 +0.01(+0.42%)
Jun 13, 2023 2.430 2.481 2.360 2.400 47,841 -0.03(-1.23%)
Jun 12, 2023 2.450 2.450 2.400 2.430 5,848 -0.02(-0.82%)
Jun 09, 2023 2.370 2.450 2.370 2.450 17,480 +0.06(+2.51%)
Jun 08, 2023 2.430 2.490 2.370 2.390 56,230 -0.02(-0.83%)
Jun 07, 2023 2.370 2.421 2.330 2.410 7,706 +0.07(+2.99%)
Jun 06, 2023 2.260 2.373 2.260 2.340 18,706 +0.09(+4.00%)
Jun 05, 2023 2.360 2.418 2.190 2.250 43,693 -0.13(-5.46%)
Jun 02, 2023 2.400 2.450 2.370 2.380 36,201 +0.02(+0.85%)
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.