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 )

3.180 +0.010 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2020 8.320 8.320 8.090 8.110 61,800 -0.25(-2.99%)
Jan 30, 2020 8.470 8.540 8.260 8.360 102,900 -0.23(-2.68%)
Jan 29, 2020 8.860 8.880 8.560 8.590 65,875 -0.27(-3.05%)
Jan 28, 2020 8.700 8.870 8.610 8.860 106,705 +0.17(+1.96%)
Jan 27, 2020 8.640 8.885 8.640 8.690 119,011 -0.11(-1.25%)
Jan 24, 2020 8.650 8.830 8.610 8.800 109,600 +0.15(+1.73%)
Jan 23, 2020 8.600 8.800 8.580 8.650 206,643 +0.05(+0.58%)
Jan 22, 2020 8.870 8.900 8.560 8.600 391,027 -0.27(-3.04%)
Jan 21, 2020 8.770 8.890 8.550 8.870 500,136 +0.00(+0.00%)
Jan 17, 2020 8.650 8.890 8.650 8.870 516,800 +0.29(+3.38%)
Jan 16, 2020 8.220 8.670 8.190 8.580 652,615 +0.49(+6.06%)
Jan 15, 2020 7.440 8.090 7.350 8.090 510,927 +0.78(+10.67%)
Jan 14, 2020 6.590 7.330 6.550 7.310 473,575 +0.72(+10.93%)
Jan 13, 2020 6.660 6.670 6.580 6.590 218,455 -0.09(-1.35%)
Jan 10, 2020 6.700 6.780 6.640 6.680 127,400 -0.02(-0.30%)
Jan 09, 2020 6.730 6.820 6.660 6.700 126,430 +0.02(+0.30%)
Jan 08, 2020 6.730 6.760 6.640 6.680 309,799 -0.02(-0.30%)
Jan 07, 2020 6.820 6.900 6.680 6.700 148,036 -0.11(-1.62%)
Jan 06, 2020 6.750 6.870 6.720 6.810 177,479 +0.04(+0.59%)
Jan 03, 2020 6.750 6.852 6.690 6.770 43,600 -0.02(-0.29%)
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.