Indicators

Five Point Holdings Llc Cl A (NY: FPH )

3.170 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	5.850	6.050	5.850	5.850	107,219	-0.10(-1.68%)
Apr 28, 2022	5.880	5.980	5.800	5.950	51,075	+0.10(+1.71%)
Apr 27, 2022	5.950	5.970	5.790	5.850	88,021	-0.07(-1.18%)
Apr 26, 2022	5.830	5.930	5.830	5.920	75,172	+0.02(+0.34%)
Apr 25, 2022	5.800	5.920	5.550	5.900	203,596	-0.06(-1.01%)
Apr 22, 2022	6.000	6.040	5.910	5.960	126,752	-0.03(-0.50%)
Apr 21, 2022	6.120	6.120	5.960	5.990	160,200	-0.05(-0.83%)
Apr 20, 2022	6.120	6.160	5.950	6.040	170,457	-0.02(-0.33%)
Apr 19, 2022	5.820	6.110	5.740	6.060	144,958	+0.25(+4.30%)
Apr 18, 2022	5.940	5.960	5.780	5.810	216,761	-0.17(-2.84%)
Apr 14, 2022	6.140	6.175	5.960	5.980	179,842	-0.13(-2.13%)
Apr 13, 2022	5.950	6.119	5.880	6.110	226,973	+0.21(+3.56%)
Apr 12, 2022	6.002	6.059	5.870	5.900	231,371	-0.06(-1.01%)
Apr 11, 2022	5.990	6.010	5.910	5.960	103,527	-0.01(-0.17%)
Apr 08, 2022	6.030	6.110	5.960	5.970	192,680	-0.10(-1.65%)
Apr 07, 2022	6.030	6.150	5.965	6.070	204,898	-0.07(-1.14%)
Apr 06, 2022	6.160	6.160	5.945	6.140	201,087	-0.02(-0.32%)
Apr 05, 2022	6.260	6.370	6.120	6.160	236,498	-0.08(-1.28%)
Apr 04, 2022	6.180	6.270	6.050	6.240	165,904	+0.00(+0.00%)

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.