Indicators

Five Point Holdings Llc Cl A (NY: FPH )

2.890 -0.030 (-1.03%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	2.950	2.950	2.890	2.890	135,151	-0.03(-1.03%)
Apr 25, 2024	2.930	2.940	2.880	2.920	68,706	-0.03(-1.02%)
Apr 24, 2024	2.980	3.020	2.920	2.950	90,352	-0.05(-1.67%)
Apr 23, 2024	3.000	3.070	2.975	3.000	247,480	+0.00(+0.00%)
Apr 22, 2024	3.130	3.130	2.980	3.000	250,390	-0.09(-2.91%)
Apr 19, 2024	3.050	3.160	3.040	3.090	117,942	-0.01(-0.32%)
Apr 18, 2024	3.110	3.130	3.061	3.100	50,883	+0.01(+0.32%)
Apr 17, 2024	3.080	3.115	3.050	3.090	21,432	+0.03(+0.98%)
Apr 16, 2024	3.080	3.080	3.020	3.060	102,265	-0.04(-1.29%)
Apr 15, 2024	3.200	3.200	3.070	3.100	37,282	-0.07(-2.21%)
Apr 12, 2024	3.110	3.210	3.090	3.170	39,371	+0.05(+1.60%)
Apr 11, 2024	3.120	3.140	3.080	3.120	24,885	+0.03(+0.97%)
Apr 10, 2024	3.050	3.180	3.050	3.090	117,346	+0.00(+0.00%)
Apr 09, 2024	3.170	3.170	3.080	3.090	44,286	-0.05(-1.59%)
Apr 08, 2024	3.150	3.220	3.120	3.140	40,086	+0.00(+0.00%)
Apr 05, 2024	3.120	3.150	3.100	3.140	28,223	+0.00(+0.00%)
Apr 04, 2024	3.110	3.170	3.090	3.140	14,622	+0.06(+1.95%)
Apr 03, 2024	3.090	3.139	3.080	3.080	42,270	-0.02(-0.65%)
Apr 02, 2024	3.140	3.170	3.100	3.100	45,343	-0.06(-1.90%)

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.