Five Point Holdings Llc Cl A (NY: FPH )

3.090 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 3.220 3.220 3.050 3.090 199,671 -0.11(-3.44%)
Mar 26, 2024 3.230 3.230 3.100 3.200 56,405 -0.02(-0.62%)
Mar 25, 2024 3.200 3.260 3.145 3.220 47,052 +0.08(+2.55%)
Mar 22, 2024 3.200 3.200 3.100 3.140 43,439 -0.02(-0.63%)
Mar 21, 2024 3.150 3.180 3.110 3.160 124,737 +0.02(+0.64%)
Mar 20, 2024 3.120 3.150 3.110 3.140 35,068 +0.03(+0.96%)
Mar 19, 2024 3.140 3.166 3.080 3.110 56,890 +0.00(+0.00%)
Mar 18, 2024 3.130 3.169 3.070 3.110 86,450 -0.04(-1.27%)
Mar 15, 2024 3.120 3.160 3.120 3.150 27,564 +0.01(+0.32%)
Mar 14, 2024 3.180 3.180 3.080 3.140 26,700 -0.03(-0.95%)
Mar 13, 2024 3.170 3.210 3.105 3.170 30,949 -0.01(-0.31%)
Mar 12, 2024 3.040 3.190 3.040 3.180 31,133 +0.16(+5.30%)
Mar 11, 2024 3.030 3.068 3.020 3.020 56,965 +0.00(+0.00%)
Mar 08, 2024 3.140 3.160 3.000 3.020 103,052 -0.09(-2.89%)
Mar 07, 2024 3.160 3.162 3.080 3.110 39,643 +0.01(+0.32%)
Mar 06, 2024 3.090 3.190 3.060 3.100 47,567 +0.01(+0.32%)
Mar 05, 2024 3.150 3.198 3.050 3.090 77,771 -0.06(-1.90%)
Mar 04, 2024 3.150 3.280 3.130 3.150 97,362 -0.03(-0.94%)
Mar 01, 2024 3.240 3.282 3.155 3.180 24,162 -0.09(-2.75%)
Feb 29, 2024 3.120 3.290 3.100 3.270 64,278 +0.22(+7.21%)
Feb 28, 2024 3.040 3.090 3.020 3.050 56,941 +0.00(+0.00%)
Feb 27, 2024 3.060 3.105 3.039 3.050 45,286 -0.01(-0.33%)
Feb 26, 2024 3.080 3.100 3.020 3.060 43,977 -0.03(-0.97%)
Feb 23, 2024 3.140 3.190 3.060 3.090 55,523 -0.04(-1.28%)
Feb 22, 2024 3.160 3.210 3.080 3.130 34,855 -0.03(-0.95%)
Feb 21, 2024 3.100 3.210 3.100 3.160 27,657 +0.06(+1.94%)
Feb 20, 2024 3.180 3.220 3.100 3.100 23,865 -0.08(-2.52%)
Feb 16, 2024 3.270 3.300 3.180 3.180 71,421 -0.09(-2.75%)
Feb 15, 2024 3.230 3.280 3.170 3.270 23,724 +0.09(+2.83%)
Feb 14, 2024 3.170 3.220 3.140 3.180 56,456 +0.00(+0.00%)
Feb 13, 2024 3.120 3.240 3.108 3.180 60,214 +0.02(+0.63%)
Feb 12, 2024 3.290 3.350 3.160 3.160 78,212 -0.09(-2.77%)
Feb 09, 2024 3.500 3.500 3.220 3.250 78,394 -0.22(-6.34%)
Feb 08, 2024 3.390 3.500 3.340 3.470 72,734 +0.05(+1.46%)
Feb 07, 2024 3.400 3.500 3.360 3.420 178,004 +0.02(+0.59%)
Feb 06, 2024 3.280 3.400 3.204 3.400 126,068 +0.12(+3.66%)
Feb 05, 2024 3.530 3.550 3.150 3.280 153,356 -0.29(-8.12%)
Feb 02, 2024 3.470 3.600 3.420 3.570 76,739 +0.06(+1.71%)
Feb 01, 2024 3.540 3.580 3.480 3.510 208,964 +0.02(+0.57%)
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%)
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.