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 (%)
Mar 28, 2024	3.090	3.220	3.090	3.130	98,786	+0.04(+1.29%)
Mar 27, 2024	3.220	3.220	3.050	3.090	199,671	-0.11(-3.44%)
Mar 26, 2024	3.230	3.230	3.100	3.200	56,405	-0.02(-0.62%)
Mar 25, 2024	3.200	3.260	3.145	3.220	47,052	+0.08(+2.55%)
Mar 22, 2024	3.200	3.200	3.100	3.140	43,439	-0.02(-0.63%)
Mar 21, 2024	3.150	3.180	3.110	3.160	124,737	+0.02(+0.64%)
Mar 20, 2024	3.120	3.150	3.110	3.140	35,068	+0.03(+0.96%)
Mar 19, 2024	3.140	3.166	3.080	3.110	56,890	+0.00(+0.00%)
Mar 18, 2024	3.130	3.169	3.070	3.110	86,450	-0.04(-1.27%)
Mar 15, 2024	3.120	3.160	3.120	3.150	27,564	+0.01(+0.32%)
Mar 14, 2024	3.180	3.180	3.080	3.140	26,700	-0.03(-0.95%)
Mar 13, 2024	3.170	3.210	3.105	3.170	30,949	-0.01(-0.31%)
Mar 12, 2024	3.040	3.190	3.040	3.180	31,133	+0.16(+5.30%)
Mar 11, 2024	3.030	3.068	3.020	3.020	56,965	+0.00(+0.00%)
Mar 08, 2024	3.140	3.160	3.000	3.020	103,052	-0.09(-2.89%)
Mar 07, 2024	3.160	3.162	3.080	3.110	39,643	+0.01(+0.32%)
Mar 06, 2024	3.090	3.190	3.060	3.100	47,567	+0.01(+0.32%)
Mar 05, 2024	3.150	3.198	3.050	3.090	77,771	-0.06(-1.90%)
Mar 04, 2024	3.150	3.280	3.130	3.150	97,362	-0.03(-0.94%)

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.