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 )

3.850 -0.150 (-3.75%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Nov 30, 2022 2.240 2.320 2.120 2.160 1,045,313 -0.11(-4.85%)
Nov 29, 2022 2.310 2.390 2.270 2.270 128,685 -0.02(-0.87%)
Nov 28, 2022 2.130 2.400 2.130 2.290 152,884 +0.15(+7.01%)
Nov 25, 2022 2.180 2.210 2.130 2.140 35,172 -0.02(-0.93%)
Nov 23, 2022 2.140 2.210 2.080 2.160 111,701 +0.02(+0.93%)
Nov 22, 2022 2.180 2.240 2.140 2.140 72,849 -0.05(-2.28%)
Nov 21, 2022 2.200 2.320 2.130 2.190 127,241 -0.02(-0.90%)
Nov 18, 2022 2.230 2.360 2.150 2.210 136,285 -0.02(-0.90%)
Nov 17, 2022 2.320 2.390 2.200 2.230 151,958 -0.12(-5.11%)
Nov 16, 2022 2.420 2.480 2.190 2.350 146,382 -0.11(-4.47%)
Nov 15, 2022 2.110 2.460 2.100 2.460 205,923 +0.35(+16.59%)
Nov 14, 2022 2.140 2.260 2.070 2.110 1,588,708 -0.01(-0.47%)
Nov 11, 2022 2.050 2.180 2.010 2.120 201,136 +0.08(+3.92%)
Nov 10, 2022 2.090 2.310 2.000 2.040 200,331 +0.00(+0.00%)
Nov 09, 2022 2.250 2.350 2.040 2.040 189,040 -0.16(-7.27%)
Nov 08, 2022 2.440 2.500 2.200 2.200 191,411 -0.26(-10.57%)
Nov 07, 2022 2.430 2.560 2.370 2.460 92,089 +0.11(+4.68%)
Nov 04, 2022 2.440 2.580 2.340 2.350 101,259 -0.05(-2.08%)
Nov 03, 2022 2.380 2.500 2.300 2.400 104,334 -0.03(-1.23%)
Nov 02, 2022 2.510 2.640 2.420 2.430 87,441 -0.11(-4.33%)
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.