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 (%)
Sep 30, 2019	7.720	7.720	7.490	7.500	252,071	-0.25(-3.23%)
Sep 27, 2019	7.910	7.920	7.740	7.750	503,500	-0.12(-1.52%)
Sep 26, 2019	7.750	7.900	7.690	7.870	66,732	+0.10(+1.29%)
Sep 25, 2019	7.570	7.790	7.460	7.770	43,855	+0.19(+2.51%)
Sep 24, 2019	7.720	7.810	7.500	7.580	57,703	-0.10(-1.30%)
Sep 23, 2019	7.620	7.790	7.520	7.680	40,548	+0.05(+0.66%)
Sep 20, 2019	7.520	7.720	7.430	7.630	226,400	+0.14(+1.87%)
Sep 19, 2019	7.490	7.540	7.350	7.490	58,549	+0.06(+0.81%)
Sep 18, 2019	7.480	7.480	7.280	7.430	28,523	+0.00(+0.00%)
Sep 17, 2019	7.440	7.650	7.420	7.430	55,095	-0.03(-0.40%)
Sep 16, 2019	7.600	7.600	7.290	7.460	73,269	-0.16(-2.10%)
Sep 13, 2019	7.540	7.765	7.535	7.620	81,000	+0.04(+0.53%)
Sep 12, 2019	7.530	7.580	7.370	7.580	38,776	+0.09(+1.20%)
Sep 11, 2019	7.560	7.560	7.410	7.490	76,697	-0.11(-1.45%)
Sep 10, 2019	7.580	7.720	7.510	7.600	128,013	+0.01(+0.13%)
Sep 09, 2019	7.410	7.620	7.330	7.590	25,231	+0.22(+2.99%)
Sep 06, 2019	7.270	7.440	7.270	7.370	36,300	+0.11(+1.52%)
Sep 05, 2019	7.030	7.260	7.020	7.260	60,891	+0.28(+4.01%)
Sep 04, 2019	7.050	7.070	6.930	6.980	40,927	-0.04(-0.57%)

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.