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 |
| Nov 03, 2023 | $2.59 | $2.68 | $2.54 | $2.63 | 362 863 |
| Nov 02, 2023 | $2.48 | $2.58 | $2.48 | $2.57 | 51 689 |
| Nov 01, 2023 | $2.40 | $2.47 | $2.37 | $2.43 | 110 971 |
| Oct 31, 2023 | $2.19 | $2.44 | $2.19 | $2.43 | 175 311 |
| Oct 30, 2023 | $2.16 | $2.21 | $2.13 | $2.19 | 163 427 |
| Oct 27, 2023 | $2.22 | $2.22 | $2.15 | $2.15 | 135 477 |
| Oct 26, 2023 | $2.24 | $2.30 | $2.20 | $2.21 | 168 955 |
| Oct 25, 2023 | $2.36 | $2.40 | $2.27 | $2.32 | 87 041 |
| Oct 24, 2023 | $2.36 | $2.53 | $2.34 | $2.38 | 138 760 |
| Oct 23, 2023 | $2.48 | $2.50 | $2.36 | $2.37 | 101 656 |
| Oct 20, 2023 | $2.73 | $2.82 | $2.49 | $2.49 | 192 391 |
| Oct 19, 2023 | $2.58 | $2.61 | $2.54 | $2.55 | 157 675 |
| Oct 18, 2023 | $2.51 | $2.64 | $2.51 | $2.54 | 92 027 |
| Oct 17, 2023 | $2.54 | $2.65 | $2.50 | $2.56 | 175 959 |
| Oct 16, 2023 | $2.66 | $2.67 | $2.48 | $2.55 | 333 281 |
| Oct 13, 2023 | $2.65 | $2.72 | $2.62 | $2.63 | 78 927 |
| Oct 12, 2023 | $2.73 | $2.75 | $2.58 | $2.63 | 126 183 |
| Oct 11, 2023 | $2.75 | $2.81 | $2.70 | $2.76 | 82 717 |
| Oct 10, 2023 | $2.79 | $2.85 | $2.72 | $2.73 | 45 176 |
| Oct 09, 2023 | $2.77 | $2.83 | $2.74 | $2.78 | 68 617 |
| Oct 06, 2023 | $2.75 | $2.82 | $2.60 | $2.80 | 102 012 |
| Oct 05, 2023 | $2.72 | $2.78 | $2.70 | $2.76 | 30 331 |
| Oct 04, 2023 | $2.85 | $2.81 | $2.74 | $2.79 | 21 303 |
| Oct 03, 2023 | $2.90 | $2.91 | $2.81 | $2.83 | 26 747 |
| Oct 02, 2023 | $2.97 | $2.95 | $2.88 | $2.92 | 63 302 |
