Stock Quote

Five Point Holdings Llc Cl A (NY: FPH )

7.370 USD -0.010 (-0.14%)
Streaming Delayed Price Updated: 11:27 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 7.220 7.400 7.220 7.380 64,000 +0.14(+1.93%)
Apr 15, 2021 7.330 7.430 7.150 7.240 146,419 -0.11(-1.50%)
Apr 14, 2021 7.330 7.515 7.330 7.350 47,196 -0.04(-0.54%)
Apr 13, 2021 7.400 7.460 7.330 7.390 74,067 -0.06(-0.81%)
Apr 12, 2021 7.480 7.520 7.380 7.450 50,855 -0.08(-1.06%)
Apr 09, 2021 7.490 7.570 7.450 7.530 120,600 +0.02(+0.27%)
Apr 08, 2021 7.490 7.565 7.410 7.510 69,624 +0.01(+0.13%)
Apr 07, 2021 7.650 7.750 7.480 7.500 257,403 -0.15(-1.96%)
Apr 06, 2021 7.730 7.840 7.610 7.650 86,814 -0.05(-0.65%)
Apr 05, 2021 7.700 7.750 7.550 7.700 131,752 +0.10(+1.32%)
Apr 01, 2021 7.510 7.730 7.450 7.600 132,000 +0.04(+0.53%)
Mar 31, 2021 7.660 7.720 7.500 7.560 153,591 -0.02(-0.26%)
Mar 30, 2021 7.690 7.740 7.510 7.580 257,060 -0.07(-0.92%)
Mar 29, 2021 7.750 8.030 7.640 7.650 145,418 -0.05(-0.65%)
Mar 26, 2021 7.650 7.970 7.620 7.700 109,400 +0.06(+0.79%)
Mar 25, 2021 7.650 8.150 7.620 7.640 244,787 +0.13(+1.73%)
Mar 24, 2021 7.770 8.075 7.510 7.510 204,114 -0.14(-1.83%)
Mar 23, 2021 8.350 8.560 7.540 7.650 509,592 -0.62(-7.50%)
Mar 22, 2021 8.010 8.350 7.950 8.270 354,166 +0.39(+4.95%)
Mar 19, 2021 7.720 8.340 7.720 7.880 375,000 +0.18(+2.34%)
Mar 18, 2021 7.250 7.820 7.250 7.700 978,058 +0.38(+5.19%)
Mar 17, 2021 7.130 7.320 7.030 7.320 122,892 +0.19(+2.66%)
Mar 16, 2021 7.250 7.250 7.130 7.130 41,540 -0.09(-1.25%)
Mar 15, 2021 7.200 7.300 7.150 7.220 64,725 +0.02(+0.28%)
Mar 12, 2021 7.040 7.200 7.000 7.200 80,900 +0.18(+2.56%)
Mar 11, 2021 6.840 7.030 6.840 7.020 62,505 +0.17(+2.48%)
Mar 10, 2021 6.650 6.890 6.550 6.850 60,067 +0.20(+3.01%)
Mar 09, 2021 6.730 6.830 6.620 6.650 69,820 -0.09(-1.34%)
Mar 08, 2021 6.570 6.750 6.520 6.740 49,908 +0.22(+3.37%)
Mar 05, 2021 6.530 6.570 6.330 6.520 98,200 +0.06(+0.93%)
Mar 04, 2021 6.560 6.700 6.450 6.460 55,116 -0.10(-1.52%)
Mar 03, 2021 6.502 6.640 6.465 6.560 69,727 +0.05(+0.77%)
Mar 02, 2021 6.510 6.540 6.457 6.510 33,681 +0.01(+0.15%)
Mar 01, 2021 6.570 6.710 6.490 6.500 37,311 -0.06(-0.91%)
Feb 26, 2021 6.650 6.790 6.510 6.560 186,100 -0.11(-1.65%)
Feb 25, 2021 6.740 6.860 6.591 6.670 95,268 -0.03(-0.45%)
Feb 24, 2021 6.590 6.729 6.540 6.700 46,410 +0.14(+2.13%)
Feb 23, 2021 6.570 6.630 6.465 6.560 39,236 -0.01(-0.15%)
Feb 22, 2021 6.370 6.640 6.370 6.570 56,926 +0.10(+1.55%)
Feb 19, 2021 6.470 6.525 6.370 6.470 47,500 +0.10(+1.57%)
Feb 18, 2021 6.450 6.500 6.365 6.370 27,825 -0.08(-1.24%)
Feb 17, 2021 6.630 6.660 6.410 6.450 90,394 -0.18(-2.71%)
Feb 16, 2021 6.780 6.830 6.570 6.630 61,000 -0.02(-0.30%)
Feb 12, 2021 6.710 6.780 6.600 6.650 81,200 -0.03(-0.45%)
Feb 11, 2021 6.800 6.880 6.680 6.680 38,132 -0.13(-1.91%)
Feb 10, 2021 6.870 6.950 6.780 6.810 56,131 -0.03(-0.44%)
Feb 09, 2021 7.070 7.090 6.820 6.840 76,639 -0.27(-3.80%)
Feb 08, 2021 6.800 7.110 6.740 7.110 107,126 +0.46(+6.92%)
Feb 05, 2021 6.750 6.770 6.640 6.650 43,100 -0.03(-0.45%)
Feb 04, 2021 6.650 6.760 6.580 6.680 50,775 +0.03(+0.45%)
Feb 03, 2021 6.530 6.679 6.420 6.650 62,957 +0.19(+2.94%)
Feb 02, 2021 6.350 6.510 6.280 6.460 66,719 +0.13(+2.05%)
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.