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 |
| Sep 29, 2023 | $2.94 | $3.01 | $2.89 | $2.97 | 48 851 |
| Sep 28, 2023 | $2.86 | $2.96 | $2.86 | $2.90 | 34 012 |
| Sep 27, 2023 | $2.85 | $2.90 | $2.80 | $2.86 | 87 447 |
| Sep 26, 2023 | $2.88 | $2.97 | $2.76 | $2.84 | 55 645 |
| Sep 25, 2023 | $2.94 | $3.02 | $2.85 | $2.89 | 99 516 |
| Sep 22, 2023 | $2.96 | $3.11 | $2.88 | $2.94 | 94 766 |
| Sep 21, 2023 | $3.04 | $3.07 | $2.90 | $2.99 | 168 884 |
| Sep 20, 2023 | $3.03 | $3.11 | $2.99 | $3.04 | 78 866 |
| Sep 19, 2023 | $3.12 | $3.12 | $2.98 | $3.06 | 35 033 |
| Sep 18, 2023 | $3.10 | $3.24 | $3.07 | $3.11 | 46 723 |
| Sep 15, 2023 | $3.10 | $3.18 | $2.98 | $3.10 | 92 202 |
| Sep 14, 2023 | $3.10 | $3.21 | $3.05 | $3.07 | 68 129 |
| Sep 13, 2023 | $3.22 | $3.30 | $3.05 | $3.13 | 79 580 |
| Sep 12, 2023 | $3.13 | $3.27 | $3.13 | $3.23 | 84 902 |
| Sep 11, 2023 | $3.10 | $3.18 | $3.10 | $3.15 | 19 438 |
| Sep 08, 2023 | $3.06 | $3.15 | $3.07 | $3.09 | 71 702 |
| Sep 07, 2023 | $3.06 | $3.07 | $2.98 | $3.06 | 82 570 |
| Sep 06, 2023 | $2.93 | $3.05 | $2.93 | $3.03 | 96 284 |
| Sep 05, 2023 | $2.98 | $2.97 | $2.90 | $2.90 | 23 771 |
| Sep 01, 2023 | $3.06 | $3.09 | $2.97 | $3.02 | 70 012 |
| Aug 31, 2023 | $3.09 | $3.10 | $3.02 | $3.05 | 32 070 |
| Aug 30, 2023 | $3.08 | $3.15 | $3.04 | $3.04 | 41 085 |
| Aug 29, 2023 | $3.10 | $3.18 | $3.05 | $3.11 | 92 693 |
| Aug 28, 2023 | $2.99 | $3.10 | $2.99 | $3.08 | 27 787 |
| Aug 25, 2023 | $2.98 | $3.03 | $2.96 | $2.99 | 19 514 |
