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 |
| Aug 23, 2023 | $3.06 | $3.06 | $2.97 | $2.97 | 27 264 |
| Aug 22, 2023 | $2.94 | $3.04 | $2.84 | $3.04 | 84 329 |
| Aug 21, 2023 | $2.91 | $2.93 | $2.82 | $2.93 | 45 203 |
| Aug 18, 2023 | $2.84 | $2.99 | $2.82 | $2.91 | 115 176 |
| Aug 17, 2023 | $3.12 | $3.11 | $2.92 | $2.95 | 45 626 |
| Aug 16, 2023 | $3.14 | $3.18 | $3.08 | $3.11 | 44 754 |
| Aug 15, 2023 | $3.21 | $3.25 | $3.04 | $3.14 | 48 854 |
| Aug 14, 2023 | $3.20 | $3.28 | $3.15 | $3.19 | 45 248 |
| Aug 11, 2023 | $3.31 | $3.32 | $3.19 | $3.20 | 88 157 |
| Aug 10, 2023 | $3.32 | $3.37 | $3.27 | $3.29 | 21 960 |
| Aug 09, 2023 | $3.45 | $3.45 | $3.31 | $3.32 | 14 545 |
| Aug 08, 2023 | $3.40 | $3.46 | $3.35 | $3.45 | 37 530 |
| Aug 07, 2023 | $3.32 | $3.44 | $3.31 | $3.39 | 45 229 |
| Aug 04, 2023 | $3.33 | $3.45 | $3.31 | $3.31 | 33 128 |
| Aug 03, 2023 | $3.30 | $3.41 | $3.21 | $3.34 | 36 384 |
| Aug 02, 2023 | $3.39 | $3.44 | $3.17 | $3.33 | 86 777 |
| Aug 01, 2023 | $3.45 | $3.50 | $3.41 | $3.42 | 64 445 |
| Jul 31, 2023 | $3.60 | $3.60 | $3.43 | $3.45 | 87 659 |
| Jul 28, 2023 | $3.41 | $3.56 | $3.41 | $3.53 | 53 836 |
| Jul 27, 2023 | $3.48 | $3.51 | $3.36 | $3.40 | 51 869 |
| Jul 26, 2023 | $3.51 | $3.59 | $3.39 | $3.50 | 32 762 |
| Jul 25, 2023 | $3.52 | $3.63 | $3.47 | $3.48 | 89 417 |
| Jul 24, 2023 | $3.51 | $3.71 | $3.51 | $3.54 | 115 759 |
| Jul 21, 2023 | $3.30 | $3.74 | $3.25 | $3.50 | 361 557 |
| Jul 20, 2023 | $3.18 | $3.18 | $3.06 | $3.13 | 56 349 |
