Five Point Holdings Llc Cl A (NY: FPH )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	5.120	5.170	4.760	4.800	159,100	-0.39(-7.51%)
Jul 30, 2020	4.950	5.190	4.870	5.190	99,226	+0.18(+3.59%)
Jul 29, 2020	5.090	5.100	5.000	5.010	68,944	+0.09(+1.83%)
Jul 28, 2020	4.850	4.968	4.800	4.920	69,650	+0.05(+1.03%)
Jul 27, 2020	4.800	4.910	4.700	4.870	85,916	+0.06(+1.25%)
Jul 24, 2020	4.680	4.820	4.645	4.810	192,100	+0.12(+2.56%)
Jul 23, 2020	4.670	4.720	4.600	4.690	82,550	+0.02(+0.43%)
Jul 22, 2020	4.570	4.725	4.570	4.670	126,052	+0.07(+1.52%)
Jul 21, 2020	4.560	4.680	4.480	4.600	71,887	+0.13(+2.91%)
Jul 20, 2020	4.650	4.665	4.450	4.470	36,223	-0.18(-3.87%)
Jul 17, 2020	4.650	4.720	4.590	4.650	68,300	+0.00(+0.00%)
Jul 16, 2020	4.680	4.680	4.560	4.650	161,252	-0.02(-0.43%)
Jul 15, 2020	4.540	4.680	4.540	4.670	98,307	+0.27(+6.14%)
Jul 14, 2020	4.370	4.470	4.270	4.400	85,943	+0.04(+0.92%)
Jul 13, 2020	4.290	4.570	4.290	4.360	80,152	+0.08(+1.87%)
Jul 10, 2020	4.300	4.410	4.200	4.280	58,200	+0.00(+0.00%)
Jul 09, 2020	4.500	4.500	4.180	4.280	140,719	-0.17(-3.82%)
Jul 08, 2020	4.490	4.600	4.370	4.450	190,323	-0.02(-0.45%)
Jul 07, 2020	4.480	4.500	4.390	4.470	81,592	-0.04(-0.89%)
Jul 06, 2020	4.560	4.570	4.390	4.510	216,464	+0.04(+0.89%)
Jul 02, 2020	4.610	4.675	4.460	4.470	93,200	-0.07(-1.54%)

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.