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 (%)
Jul 31, 2017	14.60	15.44	14.51	14.90	62,105	+0.28(+1.92%)
Jul 28, 2017	14.60	14.72	14.44	14.62	28,860	-0.03(-0.20%)
Jul 27, 2017	14.60	14.85	14.53	14.65	62,601	+0.00(+0.00%)
Jul 26, 2017	14.53	14.79	14.50	14.65	89,934	+0.12(+0.83%)
Jul 25, 2017	14.21	14.62	14.03	14.53	15,702	+0.23(+1.61%)
Jul 24, 2017	14.54	14.54	14.18	14.30	29,950	-0.27(-1.85%)
Jul 21, 2017	14.50	14.75	14.39	14.57	82,052	+0.02(+0.14%)
Jul 20, 2017	14.54	14.60	14.10	14.55	15,921	+0.08(+0.55%)
Jul 19, 2017	14.54	14.55	14.25	14.47	72,293	-0.04(-0.28%)
Jul 18, 2017	14.50	14.69	14.35	14.51	227,090	+0.09(+0.62%)
Jul 17, 2017	14.20	14.72	14.20	14.42	54,112	+0.17(+1.19%)
Jul 14, 2017	14.51	14.58	14.20	14.25	41,765	-0.29(-1.99%)
Jul 13, 2017	14.40	14.66	14.25	14.54	69,674	+0.19(+1.32%)
Jul 12, 2017	14.24	14.42	14.01	14.35	92,085	+0.05(+0.35%)
Jul 11, 2017	14.48	14.69	14.05	14.30	52,651	-0.22(-1.52%)
Jul 10, 2017	14.00	14.69	13.92	14.52	119,910	+0.51(+3.64%)
Jul 07, 2017	14.14	14.26	13.80	14.01	222,718	-0.09(-0.64%)
Jul 06, 2017	14.22	14.51	14.05	14.10	83,112	-0.27(-1.88%)
Jul 05, 2017	14.67	14.90	14.20	14.37	98,129	-0.42(-2.84%)

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.