Five Point Holdings Llc Cl A (NY: FPH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	3.440	3.540	3.390	3.490	131,447	+0.07(+2.05%)
Jan 30, 2024	3.500	3.570	3.400	3.420	146,080	-0.07(-2.01%)
Jan 29, 2024	3.340	3.560	3.325	3.490	117,546	+0.14(+4.18%)
Jan 26, 2024	3.410	3.420	3.326	3.350	35,759	-0.06(-1.76%)
Jan 25, 2024	3.420	3.420	3.320	3.410	53,453	+0.02(+0.59%)
Jan 24, 2024	3.300	3.420	3.270	3.390	226,924	+0.15(+4.63%)
Jan 23, 2024	3.210	3.260	3.172	3.240	79,392	+0.04(+1.25%)
Jan 22, 2024	3.070	3.275	3.060	3.200	119,321	+0.13(+4.23%)
Jan 19, 2024	3.300	3.400	3.030	3.070	321,047	+0.10(+3.37%)
Jan 18, 2024	2.900	3.060	2.900	2.970	123,806	+0.04(+1.37%)
Jan 17, 2024	2.760	2.950	2.740	2.930	290,699	+0.15(+5.40%)
Jan 16, 2024	2.740	2.800	2.727	2.780	109,873	-0.02(-0.71%)
Jan 12, 2024	2.800	2.850	2.767	2.800	59,563	+0.00(+0.00%)
Jan 11, 2024	2.820	2.820	2.770	2.800	53,310	-0.03(-1.06%)
Jan 10, 2024	2.840	2.860	2.800	2.830	31,690	-0.03(-1.05%)
Jan 09, 2024	2.650	2.860	2.600	2.860	823,325	-0.13(-4.35%)
Jan 08, 2024	3.010	3.060	2.960	2.990	40,146	-0.04(-1.32%)
Jan 05, 2024	3.050	3.060	3.005	3.030	30,797	-0.03(-0.98%)
Jan 04, 2024	3.050	3.090	3.030	3.060	38,665	+0.02(+0.66%)
Jan 03, 2024	3.070	3.079	2.990	3.040	85,357	-0.09(-2.88%)
Jan 02, 2024	3.040	3.200	3.040	3.130	103,524	+0.06(+1.95%)
Dec 29, 2023	3.200	3.200	3.020	3.070	144,668	-0.12(-3.76%)
Dec 28, 2023	3.250	3.260	3.150	3.190	99,410	-0.03(-0.93%)
Dec 27, 2023	3.130	3.230	3.089	3.220	107,446	+0.13(+4.21%)
Dec 26, 2023	2.940	3.220	2.930	3.090	255,545	+0.18(+6.19%)
Dec 22, 2023	2.800	2.940	2.700	2.910	1,635,090	+0.13(+4.68%)
Dec 21, 2023	2.820	2.820	2.740	2.780	80,932	+0.00(+0.00%)
Dec 20, 2023	2.700	2.800	2.700	2.780	181,985	+0.04(+1.46%)
Dec 19, 2023	2.700	2.860	2.665	2.740	107,752	+0.02(+0.74%)
Dec 18, 2023	2.730	2.740	2.650	2.720	79,276	+0.02(+0.74%)
Dec 15, 2023	2.830	2.880	2.570	2.700	149,082	-0.18(-6.25%)
Dec 14, 2023	2.900	3.010	2.824	2.880	232,200	+0.04(+1.41%)
Dec 13, 2023	2.800	2.857	2.750	2.840	180,173	+0.07(+2.53%)
Dec 12, 2023	2.490	2.830	2.490	2.770	320,771	+0.25(+9.92%)
Dec 11, 2023	2.490	2.570	2.450	2.520	251,725	+0.02(+0.80%)
Dec 08, 2023	2.560	2.580	2.480	2.500	128,625	-0.06(-2.34%)
Dec 07, 2023	2.640	2.640	2.520	2.560	70,787	-0.08(-3.03%)
Dec 06, 2023	2.460	2.670	2.410	2.640	708,291	+0.19(+7.76%)
Dec 05, 2023	2.530	2.550	2.380	2.450	92,665	-0.08(-3.16%)
Dec 04, 2023	2.560	2.610	2.470	2.530	183,641	-0.01(-0.39%)
Dec 01, 2023	2.520	2.593	2.520	2.540	87,223	-0.01(-0.39%)
Nov 30, 2023	2.690	2.690	2.470	2.550	90,254	-0.09(-3.41%)
Nov 29, 2023	2.710	2.710	2.580	2.640	125,406	-0.01(-0.38%)
Nov 28, 2023	2.500	2.700	2.500	2.650	47,826	+0.13(+5.16%)
Nov 27, 2023	2.640	2.680	2.490	2.520	167,452	-0.14(-5.26%)
Nov 24, 2023	2.560	2.660	2.550	2.660	45,062	+0.08(+3.10%)
Nov 22, 2023	2.430	2.580	2.430	2.580	58,761	+0.16(+6.61%)
Nov 21, 2023	2.430	2.480	2.380	2.420	87,403	-0.04(-1.63%)
Nov 20, 2023	2.480	2.482	2.428	2.460	85,842	-0.05(-1.99%)
Nov 17, 2023	2.580	2.590	2.490	2.510	36,104	-0.06(-2.33%)
Nov 16, 2023	2.600	2.600	2.560	2.570	56,853	+0.00(+0.00%)
Nov 15, 2023	2.600	2.600	2.540	2.570	27,478	+0.00(+0.00%)
Nov 14, 2023	2.490	2.600	2.488	2.570	126,674	+0.14(+5.76%)
Nov 13, 2023	2.480	2.480	2.397	2.430	139,860	-0.06(-2.41%)
Nov 10, 2023	2.480	2.520	2.460	2.490	86,215	+0.01(+0.40%)
Nov 09, 2023	2.545	2.570	2.425	2.480	89,408	-0.05(-1.98%)
Nov 08, 2023	2.560	2.570	2.500	2.530	46,679	-0.02(-0.78%)
Nov 07, 2023	2.550	2.598	2.530	2.550	60,532	-0.02(-0.78%)
Nov 06, 2023	2.600	2.650	2.560	2.570	34,287	-0.06(-2.28%)
Nov 03, 2023	2.590	2.680	2.544	2.630	362,863	+0.06(+2.33%)
Nov 02, 2023	2.480	2.580	2.480	2.570	51,956	+0.14(+5.76%)

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.