NYSE:FPH
Five Point Holdings LLC Class A Stock Price (Quote)
$2.92
-0.0300 (-1.02%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.88 | $3.23 | Thursday, 25th Apr 2024 FPH stock ended at $2.92. This is 1.02% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.08% from a day low at $2.88 to a day high of $2.94. |
| 90 days | $2.88 | $3.59 | |
| 52 weeks | $2.13 | $3.74 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $2.93 | $2.94 | $2.88 | $2.92 | 68 606 |
| Apr 24, 2024 | $2.98 | $3.02 | $2.92 | $2.95 | 90 352 |
| Apr 23, 2024 | $3.00 | $3.04 | $2.98 | $3.00 | 247 480 |
| Apr 22, 2024 | $3.13 | $3.13 | $2.98 | $3.00 | 248 978 |
| Apr 19, 2024 | $3.05 | $3.16 | $3.04 | $3.09 | 117 840 |
| Apr 18, 2024 | $3.11 | $3.13 | $3.06 | $3.10 | 48 974 |
| Apr 17, 2024 | $3.08 | $3.12 | $3.05 | $3.09 | 21 432 |
| Apr 16, 2024 | $3.08 | $3.08 | $3.02 | $3.06 | 102 253 |
| Apr 15, 2024 | $3.20 | $3.20 | $3.07 | $3.10 | 37 277 |
| Apr 12, 2024 | $3.11 | $3.21 | $3.10 | $3.17 | 39 215 |
| Apr 11, 2024 | $3.12 | $3.14 | $3.08 | $3.12 | 24 828 |
| Apr 10, 2024 | $3.05 | $3.18 | $3.05 | $3.09 | 117 342 |
| Apr 09, 2024 | $3.17 | $3.17 | $3.08 | $3.09 | 44 286 |
| Apr 08, 2024 | $3.15 | $3.22 | $3.12 | $3.14 | 39 560 |
| Apr 05, 2024 | $3.12 | $3.15 | $3.10 | $3.14 | 28 216 |
| Apr 04, 2024 | $3.11 | $3.17 | $3.09 | $3.14 | 14 622 |
| Apr 03, 2024 | $3.09 | $3.14 | $3.08 | $3.08 | 41 820 |
| Apr 02, 2024 | $3.14 | $3.17 | $3.10 | $3.10 | 45 343 |
| Apr 01, 2024 | $3.14 | $3.17 | $3.11 | $3.16 | 24 372 |
| Mar 28, 2024 | $3.09 | $3.22 | $3.09 | $3.13 | 98 786 |
| Mar 27, 2024 | $3.22 | $3.22 | $3.05 | $3.09 | 199 671 |
| Mar 26, 2024 | $3.23 | $3.23 | $3.10 | $3.20 | 56 405 |
| Mar 25, 2024 | $3.20 | $3.24 | $3.14 | $3.22 | 47 052 |
| Mar 22, 2024 | $3.20 | $3.20 | $3.10 | $3.14 | 42 564 |
| Mar 21, 2024 | $3.15 | $3.18 | $3.11 | $3.16 | 124 702 |
