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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2021 8.210 8.280 8.030 8.080 52,774 -0.18(-2.18%)
Jun 29, 2021 8.140 8.306 8.130 8.260 98,284 +0.08(+0.98%)
Jun 28, 2021 8.000 8.180 7.909 8.180 146,915 +0.16(+2.00%)
Jun 25, 2021 8.120 8.120 7.990 8.020 42,878 -0.03(-0.37%)
Jun 24, 2021 8.090 8.090 8.010 8.050 37,969 -0.03(-0.37%)
Jun 23, 2021 8.080 8.200 7.999 8.080 59,505 +0.06(+0.75%)
Jun 22, 2021 8.050 8.050 7.870 8.020 47,952 +0.01(+0.12%)
Jun 21, 2021 8.040 8.126 7.950 8.010 52,313 -0.03(-0.37%)
Jun 18, 2021 7.670 8.200 7.550 8.040 558,609 +0.33(+4.28%)
Jun 17, 2021 7.850 7.850 7.630 7.710 60,116 -0.18(-2.28%)
Jun 16, 2021 7.750 7.940 7.750 7.890 56,061 +0.09(+1.15%)
Jun 15, 2021 7.930 7.960 7.770 7.800 79,866 -0.16(-2.01%)
Jun 14, 2021 8.090 8.130 7.860 7.960 75,232 -0.18(-2.21%)
Jun 11, 2021 8.090 8.190 8.060 8.140 76,680 +0.13(+1.62%)
Jun 10, 2021 8.260 8.260 7.950 8.010 141,221 -0.22(-2.67%)
Jun 09, 2021 8.270 8.280 8.140 8.230 72,412 +0.02(+0.24%)
Jun 08, 2021 8.240 8.390 8.144 8.210 50,452 -0.03(-0.36%)
Jun 07, 2021 8.120 8.300 8.070 8.240 57,131 +0.11(+1.35%)
Jun 04, 2021 8.420 8.420 8.040 8.130 80,753 -0.24(-2.87%)
Jun 03, 2021 8.510 8.510 8.180 8.370 96,937 -0.13(-1.53%)
Jun 02, 2021 8.620 8.730 8.460 8.500 426,167 -0.07(-0.82%)
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.