Five Point Holdings Llc Cl A (NY: FPH )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	8.340	8.500	8.260	8.370	54,725	-0.07(-0.83%)
Jul 29, 2021	8.220	8.550	8.210	8.440	21,199	+0.18(+2.18%)
Jul 28, 2021	8.180	8.380	7.970	8.260	40,068	+0.16(+1.98%)
Jul 27, 2021	8.370	8.370	7.840	8.100	133,079	-0.23(-2.76%)
Jul 26, 2021	8.200	8.430	8.190	8.330	33,409	+0.18(+2.21%)
Jul 23, 2021	8.110	8.260	8.050	8.150	35,854	+0.14(+1.75%)
Jul 22, 2021	8.190	8.245	7.900	8.010	53,199	-0.10(-1.23%)
Jul 21, 2021	8.170	8.283	8.100	8.110	29,090	+0.00(+0.00%)
Jul 20, 2021	7.840	8.140	7.805	8.110	60,924	+0.36(+4.65%)
Jul 19, 2021	7.990	8.018	7.610	7.750	250,110	-0.48(-5.83%)
Jul 16, 2021	8.740	8.740	8.160	8.230	52,639	-0.28(-3.29%)
Jul 15, 2021	8.670	8.670	8.410	8.510	29,968	-0.15(-1.73%)
Jul 14, 2021	8.770	8.770	8.510	8.660	219,850	-0.07(-0.80%)
Jul 13, 2021	8.380	8.930	8.320	8.730	368,215	+0.35(+4.18%)
Jul 12, 2021	8.400	8.490	8.350	8.380	24,671	+0.02(+0.24%)
Jul 09, 2021	8.190	8.380	8.152	8.360	25,312	+0.19(+2.33%)
Jul 08, 2021	8.170	8.275	8.110	8.170	62,878	-0.11(-1.33%)
Jul 07, 2021	8.240	8.290	8.080	8.280	40,302	+0.08(+0.98%)
Jul 06, 2021	8.250	8.320	8.020	8.200	35,606	-0.09(-1.09%)
Jul 02, 2021	8.350	8.350	8.210	8.290	40,633	+0.00(+0.00%)
Jul 01, 2021	8.130	8.310	8.050	8.290	36,399	+0.21(+2.60%)
Jun 30, 2021	8.210	8.280	8.030	8.080	52,774	-0.18(-2.18%)
Jun 29, 2021	8.140	8.306	8.130	8.260	98,284	+0.08(+0.98%)
Jun 28, 2021	8.000	8.180	7.909	8.180	146,915	+0.16(+2.00%)
Jun 25, 2021	8.120	8.120	7.990	8.020	42,878	-0.03(-0.37%)
Jun 24, 2021	8.090	8.090	8.010	8.050	37,969	-0.03(-0.37%)
Jun 23, 2021	8.080	8.200	7.999	8.080	59,505	+0.06(+0.75%)
Jun 22, 2021	8.050	8.050	7.870	8.020	47,952	+0.01(+0.12%)
Jun 21, 2021	8.040	8.126	7.950	8.010	52,313	-0.03(-0.37%)
Jun 18, 2021	7.670	8.200	7.550	8.040	558,609	+0.33(+4.28%)
Jun 17, 2021	7.850	7.850	7.630	7.710	60,116	-0.18(-2.28%)
Jun 16, 2021	7.750	7.940	7.750	7.890	56,061	+0.09(+1.15%)
Jun 15, 2021	7.930	7.960	7.770	7.800	79,866	-0.16(-2.01%)
Jun 14, 2021	8.090	8.130	7.860	7.960	75,232	-0.18(-2.21%)
Jun 11, 2021	8.090	8.190	8.060	8.140	76,680	+0.13(+1.62%)
Jun 10, 2021	8.260	8.260	7.950	8.010	141,221	-0.22(-2.67%)
Jun 09, 2021	8.270	8.280	8.140	8.230	72,412	+0.02(+0.24%)
Jun 08, 2021	8.240	8.390	8.144	8.210	50,452	-0.03(-0.36%)
Jun 07, 2021	8.120	8.300	8.070	8.240	57,131	+0.11(+1.35%)
Jun 04, 2021	8.420	8.420	8.040	8.130	80,753	-0.24(-2.87%)
Jun 03, 2021	8.510	8.510	8.180	8.370	96,937	-0.13(-1.53%)
Jun 02, 2021	8.620	8.730	8.460	8.500	426,167	-0.07(-0.82%)
Jun 01, 2021	8.080	8.580	8.051	8.570	247,982	+0.55(+6.86%)
May 28, 2021	7.590	8.040	7.560	8.020	361,618	+0.51(+6.79%)
May 27, 2021	7.380	7.520	7.370	7.510	538,260	+0.11(+1.49%)
May 26, 2021	7.330	7.500	7.320	7.400	139,555	+0.03(+0.41%)
May 25, 2021	7.310	7.500	7.282	7.370	102,809	+0.04(+0.55%)
May 24, 2021	7.350	7.420	7.280	7.330	106,087	-0.02(-0.27%)
May 21, 2021	6.910	7.430	6.900	7.350	382,013	+0.46(+6.68%)
May 20, 2021	6.890	6.940	6.800	6.890	62,436	+0.00(+0.00%)
May 19, 2021	7.000	7.000	6.827	6.890	68,790	-0.17(-2.41%)
May 18, 2021	7.040	7.180	7.040	7.060	92,578	+0.06(+0.86%)
May 17, 2021	6.910	7.035	6.860	7.000	51,633	+0.14(+2.04%)
May 14, 2021	6.730	6.920	6.730	6.860	84,718	+0.11(+1.63%)
May 13, 2021	6.650	6.800	6.610	6.750	70,740	+0.15(+2.27%)
May 12, 2021	6.950	7.010	6.580	6.600	170,399	-0.38(-5.44%)
May 11, 2021	7.290	7.293	6.910	6.980	162,816	-0.40(-5.42%)
May 10, 2021	7.500	7.590	7.350	7.380	175,483	-0.10(-1.34%)
May 07, 2021	7.230	7.490	7.180	7.480	288,628	+0.28(+3.89%)
May 06, 2021	7.210	7.280	7.165	7.200	128,397	+0.00(+0.00%)
May 05, 2021	7.190	7.260	7.160	7.200	66,101	+0.00(+0.00%)
May 04, 2021	7.260	7.270	7.160	7.200	55,043	-0.05(-0.69%)

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.