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 |
| Jan 19, 2022 | $6.37 | $6.42 | $6.21 | $6.23 | 61 500 |
| Jan 18, 2022 | $6.46 | $6.53 | $6.36 | $6.36 | 51 600 |
| Jan 14, 2022 | $6.60 | $6.63 | $6.48 | $6.55 | 48 300 |
| Jan 13, 2022 | $6.51 | $6.79 | $6.49 | $6.62 | 84 300 |
| Jan 12, 2022 | $6.51 | $6.65 | $6.46 | $6.55 | 52 600 |
| Jan 11, 2022 | $6.36 | $6.53 | $6.32 | $6.51 | 67 300 |
| Jan 10, 2022 | $6.54 | $6.54 | $6.33 | $6.38 | 43 900 |
| Jan 07, 2022 | $6.39 | $6.64 | $6.32 | $6.52 | 96 500 |
| Jan 06, 2022 | $6.62 | $6.63 | $6.40 | $6.44 | 153 300 |
| Jan 05, 2022 | $6.70 | $6.90 | $6.56 | $6.61 | 125 502 |
| Jan 04, 2022 | $6.61 | $6.86 | $6.61 | $6.73 | 455 722 |
| Jan 03, 2022 | $6.59 | $6.69 | $6.46 | $6.62 | 125 405 |
| Dec 31, 2021 | $6.63 | $6.73 | $6.53 | $6.54 | 174 097 |
| Dec 30, 2021 | $6.44 | $6.75 | $6.43 | $6.66 | 193 747 |
| Dec 29, 2021 | $6.36 | $6.48 | $6.28 | $6.39 | 75 253 |
| Dec 28, 2021 | $6.39 | $6.52 | $6.37 | $6.39 | 84 929 |
| Dec 27, 2021 | $6.33 | $6.45 | $6.14 | $6.42 | 150 360 |
| Dec 23, 2021 | $5.89 | $6.30 | $5.87 | $6.26 | 193 329 |
| Dec 22, 2021 | $5.79 | $6.01 | $5.79 | $5.93 | 66 503 |
| Dec 21, 2021 | $5.67 | $5.89 | $5.66 | $5.84 | 69 070 |
| Dec 20, 2021 | $5.82 | $5.82 | $5.55 | $5.66 | 75 840 |
| Dec 17, 2021 | $5.77 | $5.91 | $5.72 | $5.84 | 142 246 |
| Dec 16, 2021 | $5.81 | $5.97 | $5.74 | $5.80 | 156 074 |
| Dec 15, 2021 | $5.55 | $5.82 | $5.50 | $5.80 | 124 111 |
| Dec 14, 2021 | $5.68 | $5.74 | $5.50 | $5.60 | 180 273 |
