NYSE:FPH
Five Point Holdings LLC Class A Stock Price (Quote)
$3.15
+0.160 (+5.35%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 FPH stock ended at $3.15. This is 5.35% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 5.70% from a day low at $2.98 to a day high of $3.15. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 20, 2024 | $3.12 | $3.15 | $3.11 | $3.14 | 35 068 |
| Mar 19, 2024 | $3.14 | $3.17 | $3.08 | $3.11 | 56 890 |
| Mar 18, 2024 | $3.13 | $3.17 | $3.07 | $3.11 | 86 450 |
| Mar 15, 2024 | $3.12 | $3.16 | $3.12 | $3.15 | 27 563 |
| Mar 14, 2024 | $3.18 | $3.18 | $3.08 | $3.14 | 26 700 |
| Mar 13, 2024 | $3.17 | $3.21 | $3.11 | $3.17 | 30 910 |
| Mar 12, 2024 | $3.04 | $3.19 | $3.04 | $3.18 | 31 133 |
| Mar 11, 2024 | $3.03 | $3.07 | $3.02 | $3.02 | 56 805 |
| Mar 08, 2024 | $3.14 | $3.15 | $3.01 | $3.02 | 94 692 |
| Mar 07, 2024 | $3.16 | $3.16 | $3.08 | $3.11 | 39 643 |
| Mar 06, 2024 | $3.09 | $3.16 | $3.06 | $3.10 | 47 567 |
| Mar 05, 2024 | $3.15 | $3.20 | $3.05 | $3.09 | 77 771 |
| Mar 04, 2024 | $3.15 | $3.28 | $3.13 | $3.15 | 97 362 |
| Mar 01, 2024 | $3.24 | $3.28 | $3.16 | $3.18 | 24 162 |
| Feb 29, 2024 | $3.12 | $3.29 | $3.11 | $3.27 | 62 467 |
| Feb 28, 2024 | $3.04 | $3.09 | $3.02 | $3.05 | 50 935 |
| Feb 27, 2024 | $3.06 | $3.11 | $3.04 | $3.05 | 43 758 |
| Feb 26, 2024 | $3.08 | $3.10 | $3.03 | $3.06 | 43 922 |
