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 |
| Feb 22, 2024 | $3.16 | $3.20 | $3.09 | $3.13 | 33 971 |
| Feb 21, 2024 | $3.10 | $3.21 | $3.10 | $3.16 | 26 662 |
| Feb 20, 2024 | $3.18 | $3.21 | $3.10 | $3.10 | 23 865 |
| Feb 16, 2024 | $3.27 | $3.30 | $3.18 | $3.18 | 71 311 |
| Feb 15, 2024 | $3.23 | $3.28 | $3.17 | $3.27 | 23 695 |
| Feb 14, 2024 | $3.17 | $3.22 | $3.14 | $3.18 | 54 384 |
| Feb 13, 2024 | $3.12 | $3.24 | $3.11 | $3.18 | 58 301 |
| Feb 12, 2024 | $3.29 | $3.35 | $3.16 | $3.16 | 73 093 |
| Feb 09, 2024 | $3.50 | $3.50 | $3.22 | $3.25 | 78 336 |
| Feb 08, 2024 | $3.40 | $3.48 | $3.34 | $3.47 | 72 734 |
| Feb 07, 2024 | $3.40 | $3.50 | $3.36 | $3.42 | 177 069 |
| Feb 06, 2024 | $3.28 | $3.40 | $3.20 | $3.40 | 126 068 |
| Feb 05, 2024 | $3.53 | $3.55 | $3.15 | $3.28 | 153 326 |
| Feb 02, 2024 | $3.48 | $3.59 | $3.42 | $3.57 | 76 739 |
| Feb 01, 2024 | $3.54 | $3.58 | $3.48 | $3.51 | 208 964 |
| Jan 31, 2024 | $3.44 | $3.54 | $3.39 | $3.49 | 131 441 |
| Jan 30, 2024 | $3.50 | $3.57 | $3.40 | $3.42 | 146 077 |
| Jan 29, 2024 | $3.34 | $3.56 | $3.33 | $3.49 | 114 370 |
| Jan 26, 2024 | $3.41 | $3.42 | $3.33 | $3.35 | 35 759 |
| Jan 25, 2024 | $3.42 | $3.42 | $3.32 | $3.41 | 53 448 |
| Jan 24, 2024 | $3.30 | $3.42 | $3.27 | $3.39 | 226 888 |
| Jan 23, 2024 | $3.21 | $3.26 | $3.17 | $3.24 | 78 200 |
| Jan 22, 2024 | $3.07 | $3.28 | $3.06 | $3.20 | 119 321 |
| Jan 19, 2024 | $3.30 | $3.40 | $3.03 | $3.07 | 321 015 |
| Jan 18, 2024 | $2.90 | $3.06 | $2.90 | $2.97 | 120 357 |
