Skip to main content

Five Point Holdings Llc Cl A (NY: FPH )

3.210 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 3.140 3.170 3.110 3.160 24,372 +0.03(+0.96%)
Mar 28, 2024 3.090 3.220 3.090 3.130 98,786 +0.04(+1.29%)
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%)
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.