Indicators

Five Point Holdings Llc Cl A (NY: FPH )

3.140 -0.090 (-2.79%)

Streaming Delayed Price Updated: 2:31 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	4.500	4.500	4.220	4.220	24,797	-0.28(-6.22%)
Jul 28, 2022	4.210	4.560	4.200	4.500	65,582	+0.30(+7.14%)
Jul 27, 2022	4.080	4.240	4.045	4.200	22,986	+0.17(+4.22%)
Jul 26, 2022	3.990	4.100	3.921	4.030	42,141	+0.07(+1.77%)
Jul 25, 2022	3.970	4.000	3.940	3.960	27,300	+0.00(+0.00%)
Jul 22, 2022	4.030	4.035	3.960	3.960	18,718	-0.06(-1.49%)
Jul 21, 2022	4.030	4.039	3.966	4.020	18,939	-0.02(-0.50%)
Jul 20, 2022	3.930	4.080	3.930	4.040	36,943	+0.12(+3.06%)
Jul 19, 2022	3.810	3.970	3.810	3.920	45,832	+0.13(+3.43%)
Jul 18, 2022	3.870	3.870	3.780	3.790	10,694	-0.08(-2.07%)
Jul 15, 2022	3.870	3.870	3.810	3.870	22,810	+0.06(+1.57%)
Jul 14, 2022	3.850	3.870	3.770	3.810	43,316	-0.07(-1.80%)
Jul 13, 2022	3.890	3.920	3.810	3.880	31,963	-0.01(-0.26%)
Jul 12, 2022	3.840	3.980	3.810	3.890	59,849	+0.02(+0.52%)
Jul 11, 2022	3.990	4.110	3.850	3.870	74,188	-0.16(-3.97%)
Jul 08, 2022	4.110	4.114	4.020	4.030	33,695	-0.06(-1.47%)
Jul 07, 2022	3.980	4.090	3.960	4.090	57,156	+0.15(+3.81%)
Jul 06, 2022	3.960	3.960	3.860	3.940	271,456	+0.00(+0.00%)
Jul 05, 2022	3.920	3.970	3.780	3.940	109,877	-0.04(-1.01%)

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.