Skip to main content

Five Point Holdings Llc Cl A (NY: FPH )

3.030 -0.010 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 3.030 3.040 3.010 3.030 20,276 -0.01(-0.33%)
Jun 20, 2024 3.040 3.050 3.020 3.040 60,638 +0.00(+0.00%)
Jun 18, 2024 3.050 3.070 3.020 3.040 55,832 -0.01(-0.33%)
Jun 17, 2024 3.030 3.090 2.990 3.050 38,672 +0.01(+0.33%)
Jun 14, 2024 3.030 3.080 3.010 3.040 74,033 -0.05(-1.62%)
Jun 13, 2024 3.100 3.160 3.090 3.090 20,149 -0.02(-0.64%)
Jun 12, 2024 3.120 3.190 3.100 3.110 35,501 +0.05(+1.63%)
Jun 11, 2024 3.090 3.160 3.060 3.060 36,883 -0.05(-1.61%)
Jun 10, 2024 3.060 3.170 3.060 3.110 16,086 +0.04(+1.30%)
Jun 07, 2024 3.090 3.130 3.060 3.070 45,909 +0.00(+0.00%)
Jun 06, 2024 3.120 3.190 3.039 3.070 93,568 -0.06(-1.92%)
Jun 05, 2024 3.120 3.278 3.110 3.130 53,080 +0.02(+0.64%)
Jun 04, 2024 3.280 3.320 3.000 3.110 112,116 -0.18(-5.47%)
Jun 03, 2024 3.270 3.320 3.231 3.290 31,704 +0.03(+0.92%)
May 31, 2024 3.300 3.360 3.200 3.260 40,662 -0.05(-1.51%)
May 30, 2024 3.240 3.353 3.110 3.310 143,775 +0.07(+2.16%)
May 29, 2024 3.180 3.250 3.170 3.240 81,341 +0.03(+0.93%)
May 28, 2024 3.210 3.230 3.150 3.210 37,103 +0.04(+1.26%)
May 24, 2024 3.160 3.230 3.130 3.170 39,855 +0.07(+2.26%)
May 23, 2024 3.260 3.260 3.100 3.100 52,158 -0.13(-4.02%)
May 22, 2024 3.200 3.310 3.169 3.230 53,837 +0.05(+1.57%)
May 21, 2024 3.080 3.210 3.080 3.180 99,957 +0.07(+2.25%)
May 20, 2024 3.170 3.180 3.110 3.110 22,206 -0.07(-2.20%)
May 17, 2024 3.200 3.250 3.160 3.180 49,622 +0.01(+0.32%)
May 16, 2024 3.240 3.240 3.150 3.170 53,726 -0.07(-2.16%)
May 15, 2024 3.250 3.250 3.190 3.240 40,567 +0.01(+0.31%)
May 14, 2024 3.130 3.250 3.120 3.230 106,939 +0.14(+4.53%)
May 13, 2024 3.090 3.130 3.090 3.090 23,508 +0.01(+0.32%)
May 10, 2024 3.080 3.160 3.050 3.080 21,827 +0.02(+0.65%)
May 09, 2024 3.100 3.120 3.002 3.060 74,742 -0.05(-1.61%)
May 08, 2024 3.080 3.140 3.080 3.110 27,785 +0.00(+0.00%)
May 07, 2024 3.130 3.150 3.105 3.110 50,936 -0.04(-1.27%)
May 06, 2024 2.980 3.150 2.980 3.150 238,985 +0.16(+5.35%)
May 03, 2024 3.040 3.070 2.970 2.990 39,254 -0.05(-1.64%)
May 02, 2024 2.940 3.040 2.916 3.040 77,650 +0.13(+4.47%)
May 01, 2024 2.870 3.012 2.870 2.910 158,835 +0.07(+2.46%)
Apr 30, 2024 2.920 2.940 2.830 2.840 75,534 -0.09(-3.07%)
Apr 29, 2024 2.910 2.930 2.890 2.930 60,694 +0.04(+1.38%)
Apr 26, 2024 2.950 2.950 2.890 2.890 135,151 -0.03(-1.03%)
Apr 25, 2024 2.930 2.940 2.880 2.920 68,706 -0.03(-1.02%)
Apr 24, 2024 2.980 3.020 2.920 2.950 90,352 -0.05(-1.67%)
Apr 23, 2024 3.000 3.070 2.975 3.000 247,480 +0.00(+0.00%)
Apr 22, 2024 3.130 3.130 2.980 3.000 250,390 -0.09(-2.91%)
Apr 19, 2024 3.050 3.160 3.040 3.090 117,942 -0.01(-0.32%)
Apr 18, 2024 3.110 3.130 3.061 3.100 50,883 +0.01(+0.32%)
Apr 17, 2024 3.080 3.115 3.050 3.090 21,432 +0.03(+0.98%)
Apr 16, 2024 3.080 3.080 3.020 3.060 102,265 -0.04(-1.29%)
Apr 15, 2024 3.200 3.200 3.070 3.100 37,282 -0.07(-2.21%)
Apr 12, 2024 3.110 3.210 3.090 3.170 39,371 +0.05(+1.60%)
Apr 11, 2024 3.120 3.140 3.080 3.120 24,885 +0.03(+0.97%)
Apr 10, 2024 3.050 3.180 3.050 3.090 117,346 +0.00(+0.00%)
Apr 09, 2024 3.170 3.170 3.080 3.090 44,286 -0.05(-1.59%)
Apr 08, 2024 3.150 3.220 3.120 3.140 40,086 +0.00(+0.00%)
Apr 05, 2024 3.120 3.150 3.100 3.140 28,223 +0.00(+0.00%)
Apr 04, 2024 3.110 3.170 3.090 3.140 14,622 +0.06(+1.95%)
Apr 03, 2024 3.090 3.139 3.080 3.080 42,270 -0.02(-0.65%)
Apr 02, 2024 3.140 3.170 3.100 3.100 45,343 -0.06(-1.90%)
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.