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 |
| Dec 13, 2021 | $5.75 | $5.82 | $5.58 | $5.67 | 128 387 |
| Dec 10, 2021 | $5.70 | $5.78 | $5.59 | $5.75 | 159 323 |
| Dec 09, 2021 | $5.63 | $5.76 | $5.56 | $5.66 | 131 821 |
| Dec 08, 2021 | $5.61 | $5.78 | $5.57 | $5.63 | 191 851 |
| Dec 07, 2021 | $6.01 | $6.05 | $5.62 | $5.63 | 356 474 |
| Dec 06, 2021 | $5.90 | $6.03 | $5.80 | $5.93 | 177 694 |
| Dec 03, 2021 | $5.90 | $5.98 | $5.81 | $5.84 | 129 386 |
| Dec 02, 2021 | $5.75 | $5.95 | $5.71 | $5.91 | 222 662 |
| Dec 01, 2021 | $5.56 | $6.04 | $5.52 | $5.77 | 335 669 |
| Nov 30, 2021 | $5.72 | $5.76 | $5.39 | $5.39 | 4 154 932 |
| Nov 29, 2021 | $6.05 | $6.12 | $5.66 | $5.75 | 411 763 |
| Nov 26, 2021 | $6.12 | $6.20 | $5.80 | $5.99 | 413 186 |
| Nov 24, 2021 | $6.22 | $6.38 | $6.08 | $6.24 | 444 132 |
| Nov 23, 2021 | $6.17 | $6.33 | $5.95 | $6.23 | 305 459 |
| Nov 22, 2021 | $6.48 | $6.54 | $6.15 | $6.21 | 522 237 |
| Nov 19, 2021 | $6.26 | $6.55 | $6.04 | $6.45 | 782 736 |
| Nov 18, 2021 | $6.40 | $6.49 | $6.20 | $6.30 | 166 486 |
| Nov 17, 2021 | $6.42 | $6.50 | $6.22 | $6.42 | 111 139 |
