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 )

3.110 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Mar 31, 2022 6.120 6.225 6.060 6.110 83,742 -0.06(-0.97%)
Mar 30, 2022 6.180 6.310 6.105 6.170 68,298 -0.09(-1.44%)
Mar 29, 2022 6.190 6.340 6.125 6.260 80,431 +0.14(+2.29%)
Mar 28, 2022 6.140 6.180 6.045 6.120 64,802 -0.06(-0.97%)
Mar 25, 2022 6.100 6.250 6.100 6.180 93,942 +0.04(+0.65%)
Mar 24, 2022 6.150 6.270 6.100 6.140 162,734 -0.06(-0.97%)
Mar 23, 2022 6.310 6.310 6.150 6.200 107,050 -0.10(-1.59%)
Mar 22, 2022 6.250 6.450 6.250 6.300 57,379 +0.05(+0.80%)
Mar 21, 2022 6.500 6.500 6.240 6.250 71,917 -0.28(-4.29%)
Mar 18, 2022 6.450 6.540 6.435 6.530 97,781 +0.06(+0.93%)
Mar 17, 2022 6.380 6.490 6.310 6.470 62,269 +0.09(+1.41%)
Mar 16, 2022 6.320 6.470 6.230 6.380 108,459 +0.06(+0.95%)
Mar 15, 2022 6.240 6.400 6.180 6.320 65,934 +0.11(+1.77%)
Mar 14, 2022 6.220 6.270 6.050 6.210 159,930 +0.04(+0.65%)
Mar 11, 2022 6.190 6.300 5.960 6.170 226,236 +0.04(+0.65%)
Mar 10, 2022 6.220 6.120 6.130 55,617 -0.20(-3.16%)
Mar 09, 2022 5.960 6.420 5.960 6.330 91,157 +0.44(+7.47%)
Mar 08, 2022 5.860 5.990 5.820 5.890 120,494 +0.03(+0.51%)
Mar 07, 2022 5.910 6.000 5.820 5.860 126,894 -0.11(-1.84%)
Mar 04, 2022 5.990 6.030 5.830 5.970 117,205 -0.04(-0.67%)
Mar 03, 2022 6.070 6.090 5.910 6.010 60,477 -0.01(-0.17%)
Mar 02, 2022 5.970 6.060 5.890 6.020 54,368 +0.12(+2.03%)
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.