NYSE:FPH
Five Point Holdings LLC Class A Stock Price (Quote)
$2.99
-0.0500 (-1.64%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 FPH stock ended at $2.99. This is 1.64% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.37% from a day low at $2.97 to a day high of $3.07. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $2.45 | $2.45 | $2.40 | $2.43 | 5 848 |
| Jun 09, 2023 | $2.37 | $2.45 | $2.39 | $2.45 | 17 355 |
| Jun 08, 2023 | $2.43 | $2.49 | $2.37 | $2.39 | 56 230 |
| Jun 07, 2023 | $2.37 | $2.42 | $2.33 | $2.41 | 7 368 |
| Jun 06, 2023 | $2.26 | $2.37 | $2.28 | $2.34 | 18 596 |
| Jun 05, 2023 | $2.36 | $2.42 | $2.19 | $2.25 | 43 330 |
| Jun 02, 2023 | $2.40 | $2.45 | $2.37 | $2.38 | 36 094 |
| Jun 01, 2023 | $2.32 | $2.38 | $2.32 | $2.36 | 17 115 |
| May 31, 2023 | $2.34 | $2.34 | $2.27 | $2.33 | 24 611 |
| May 30, 2023 | $2.31 | $2.36 | $2.28 | $2.34 | 26 949 |
| May 26, 2023 | $2.32 | $2.36 | $2.30 | $2.31 | 15 140 |
| May 25, 2023 | $2.37 | $2.37 | $2.31 | $2.33 | 48 716 |
| May 24, 2023 | $2.35 | $2.43 | $2.35 | $2.37 | 10 718 |
| May 23, 2023 | $2.34 | $2.38 | $2.31 | $2.37 | 7 800 |
| May 22, 2023 | $2.29 | $2.37 | $2.32 | $2.33 | 8 187 |
| May 19, 2023 | $2.50 | $2.53 | $2.28 | $2.28 | 48 841 |
| May 18, 2023 | $2.36 | $2.65 | $2.35 | $2.50 | 141 629 |
| May 17, 2023 | $2.24 | $2.40 | $2.24 | $2.37 | 94 959 |
| May 16, 2023 | $2.25 | $2.32 | $2.22 | $2.25 | 56 845 |
| May 15, 2023 | $2.34 | $2.35 | $2.24 | $2.25 | 74 493 |
| May 12, 2023 | $2.29 | $2.33 | $2.24 | $2.33 | 42 134 |
| May 11, 2023 | $2.35 | $2.34 | $2.21 | $2.29 | 83 698 |
| May 10, 2023 | $2.35 | $2.35 | $2.31 | $2.33 | 39 013 |
| May 09, 2023 | $2.35 | $2.35 | $2.33 | $2.33 | 12 615 |
| May 08, 2023 | $2.33 | $2.40 | $2.33 | $2.37 | 42 017 |
