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 |
| Dec 11, 2023 | $2.49 | $2.57 | $2.45 | $2.52 | 230 525 |
| Dec 08, 2023 | $2.56 | $2.58 | $2.48 | $2.50 | 128 375 |
| Dec 07, 2023 | $2.64 | $2.64 | $2.52 | $2.56 | 70 736 |
| Dec 06, 2023 | $2.46 | $2.67 | $2.41 | $2.64 | 708 181 |
| Dec 05, 2023 | $2.53 | $2.54 | $2.38 | $2.45 | 91 883 |
| Dec 04, 2023 | $2.56 | $2.61 | $2.47 | $2.53 | 183 641 |
| Dec 01, 2023 | $2.52 | $2.59 | $2.52 | $2.54 | 85 798 |
| Nov 30, 2023 | $2.69 | $2.69 | $2.47 | $2.55 | 85 550 |
| Nov 29, 2023 | $2.71 | $2.71 | $2.58 | $2.64 | 125 406 |
| Nov 28, 2023 | $2.50 | $2.70 | $2.50 | $2.65 | 47 817 |
| Nov 27, 2023 | $2.64 | $2.68 | $2.49 | $2.52 | 167 452 |
| Nov 24, 2023 | $2.56 | $2.66 | $2.55 | $2.66 | 45 062 |
| Nov 22, 2023 | $2.43 | $2.58 | $2.43 | $2.58 | 58 761 |
| Nov 21, 2023 | $2.43 | $2.48 | $2.38 | $2.42 | 87 397 |
| Nov 20, 2023 | $2.48 | $2.48 | $2.43 | $2.46 | 85 842 |
| Nov 17, 2023 | $2.58 | $2.59 | $2.49 | $2.51 | 36 079 |
| Nov 16, 2023 | $2.60 | $2.60 | $2.56 | $2.57 | 56 853 |
| Nov 15, 2023 | $2.60 | $2.60 | $2.54 | $2.57 | 26 765 |
| Nov 14, 2023 | $2.49 | $2.60 | $2.49 | $2.57 | 126 044 |
| Nov 13, 2023 | $2.48 | $2.48 | $2.40 | $2.43 | 139 820 |
| Nov 10, 2023 | $2.48 | $2.51 | $2.47 | $2.49 | 85 303 |
| Nov 09, 2023 | $2.55 | $2.57 | $2.43 | $2.48 | 89 408 |
| Nov 08, 2023 | $2.56 | $2.57 | $2.50 | $2.53 | 46 630 |
| Nov 07, 2023 | $2.55 | $2.60 | $2.53 | $2.55 | 59 966 |
| Nov 06, 2023 | $2.60 | $2.65 | $2.57 | $2.57 | 34 287 |
