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 |
| Jul 20, 2023 | $3.18 | $3.18 | $3.06 | $3.13 | 56 349 |
| Jul 19, 2023 | $3.26 | $3.30 | $3.12 | $3.18 | 96 136 |
| Jul 18, 2023 | $3.01 | $3.31 | $3.01 | $3.20 | 81 356 |
| Jul 17, 2023 | $3.02 | $3.09 | $2.92 | $3.03 | 56 933 |
| Jul 14, 2023 | $3.06 | $3.09 | $2.87 | $3.00 | 79 168 |
| Jul 13, 2023 | $2.86 | $3.14 | $2.86 | $2.99 | 119 532 |
| Jul 12, 2023 | $2.83 | $2.93 | $2.75 | $2.87 | 81 762 |
| Jul 11, 2023 | $2.79 | $2.84 | $2.79 | $2.80 | 41 747 |
| Jul 10, 2023 | $2.86 | $2.91 | $2.75 | $2.79 | 75 619 |
| Jul 07, 2023 | $2.76 | $2.89 | $2.80 | $2.83 | 17 079 |
| Jul 06, 2023 | $2.78 | $2.84 | $2.74 | $2.76 | 32 736 |
| Jul 05, 2023 | $2.84 | $2.91 | $2.81 | $2.81 | 40 100 |
| Jul 03, 2023 | $2.86 | $2.89 | $2.87 | $2.89 | 10 197 |
| Jun 30, 2023 | $2.88 | $2.92 | $2.86 | $2.89 | 30 984 |
| Jun 29, 2023 | $2.84 | $2.90 | $2.83 | $2.83 | 31 742 |
| Jun 28, 2023 | $2.97 | $3.00 | $2.86 | $2.87 | 39 991 |
| Jun 27, 2023 | $2.81 | $2.98 | $2.79 | $2.96 | 72 495 |
| Jun 26, 2023 | $2.62 | $2.89 | $2.58 | $2.80 | 71 224 |
| Jun 23, 2023 | $2.52 | $2.67 | $2.47 | $2.67 | 63 934 |
| Jun 22, 2023 | $2.55 | $2.59 | $2.49 | $2.57 | 24 435 |
| Jun 21, 2023 | $2.45 | $2.54 | $2.45 | $2.53 | 96 632 |
| Jun 20, 2023 | $2.29 | $2.44 | $2.35 | $2.44 | 56 560 |
| Jun 16, 2023 | $2.47 | $2.47 | $2.47 | $2.47 | 0 |
| Jun 15, 2023 | $2.41 | $2.48 | $2.39 | $2.47 | 16 317 |
| Jun 14, 2023 | $2.46 | $2.46 | $2.39 | $2.41 | 40 031 |
