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 17, 2024 | $2.76 | $2.95 | $2.74 | $2.93 | 290 680 |
| Jan 16, 2024 | $2.74 | $2.80 | $2.73 | $2.78 | 109 873 |
| Jan 12, 2024 | $2.80 | $2.85 | $2.77 | $2.80 | 59 548 |
| Jan 11, 2024 | $2.82 | $2.82 | $2.77 | $2.80 | 53 310 |
| Jan 10, 2024 | $2.84 | $2.86 | $2.80 | $2.83 | 31 690 |
| Jan 09, 2024 | $2.65 | $2.86 | $2.60 | $2.86 | 823 325 |
| Jan 08, 2024 | $3.01 | $3.02 | $2.96 | $2.99 | 40 146 |
| Jan 05, 2024 | $3.05 | $3.06 | $3.01 | $3.03 | 30 794 |
| Jan 04, 2024 | $3.05 | $3.09 | $3.03 | $3.06 | 38 665 |
| Jan 03, 2024 | $3.07 | $3.08 | $2.99 | $3.04 | 84 539 |
| Jan 02, 2024 | $3.04 | $3.19 | $3.04 | $3.13 | 103 524 |
| Dec 29, 2023 | $3.20 | $3.20 | $3.02 | $3.07 | 142 773 |
| Dec 28, 2023 | $3.25 | $3.25 | $3.15 | $3.19 | 98 588 |
| Dec 27, 2023 | $3.13 | $3.23 | $3.09 | $3.22 | 104 884 |
| Dec 26, 2023 | $2.94 | $3.21 | $2.93 | $3.09 | 254 856 |
| Dec 22, 2023 | $2.80 | $2.93 | $2.70 | $2.91 | 1 634 280 |
| Dec 21, 2023 | $2.82 | $2.82 | $2.74 | $2.78 | 79 941 |
| Dec 20, 2023 | $2.70 | $2.80 | $2.70 | $2.78 | 181 063 |
| Dec 19, 2023 | $2.70 | $2.86 | $2.67 | $2.74 | 107 604 |
| Dec 18, 2023 | $2.73 | $2.73 | $2.66 | $2.72 | 79 271 |
| Dec 15, 2023 | $2.83 | $2.86 | $2.57 | $2.70 | 149 076 |
| Dec 14, 2023 | $2.90 | $3.01 | $2.82 | $2.88 | 232 179 |
| Dec 13, 2023 | $2.80 | $2.86 | $2.75 | $2.84 | 178 076 |
| Dec 12, 2023 | $2.49 | $2.83 | $2.49 | $2.77 | 320 745 |
| Dec 11, 2023 | $2.49 | $2.57 | $2.45 | $2.52 | 230 525 |
