Five Point Holdings Llc Cl A (NY: FPH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	3.720	3.800	3.710	3.770	205,841	+0.06(+1.62%)
Nov 14, 2024	3.750	3.760	3.640	3.710	353,393	-0.04(-1.07%)
Nov 13, 2024	3.740	3.780	3.700	3.750	179,361	+0.00(+0.00%)
Nov 12, 2024	3.760	3.815	3.730	3.750	323,043	-0.02(-0.53%)
Nov 11, 2024	3.880	3.907	3.760	3.770	220,251	-0.08(-2.08%)
Nov 08, 2024	4.010	4.021	3.850	3.850	149,386	-0.15(-3.75%)
Nov 07, 2024	3.930	4.080	3.930	4.000	191,298	+0.11(+2.83%)
Nov 06, 2024	4.090	4.090	3.820	3.890	283,664	-0.19(-4.66%)
Nov 05, 2024	4.050	4.120	4.050	4.080	171,499	+0.01(+0.25%)
Nov 04, 2024	4.050	4.125	4.045	4.070	125,488	+0.02(+0.49%)
Nov 01, 2024	4.020	4.135	3.980	4.050	216,107	+0.03(+0.75%)
Oct 31, 2024	4.000	4.190	4.000	4.020	435,260	+0.12(+3.08%)
Oct 30, 2024	3.930	4.000	3.900	3.900	127,223	+0.00(+0.00%)
Oct 29, 2024	3.910	3.930	3.850	3.900	201,809	-0.01(-0.26%)
Oct 28, 2024	4.100	4.100	3.900	3.910	166,168	-0.15(-3.69%)
Oct 25, 2024	3.870	4.120	3.870	4.060	330,283	+0.22(+5.73%)
Oct 24, 2024	3.890	3.913	3.810	3.840	143,412	-0.06(-1.54%)
Oct 23, 2024	3.940	3.970	3.820	3.900	209,669	-0.02(-0.51%)
Oct 22, 2024	3.970	4.000	3.920	3.920	118,563	-0.05(-1.26%)
Oct 21, 2024	4.060	4.090	3.920	3.970	200,339	-0.12(-2.93%)
Oct 18, 2024	4.130	4.250	4.060	4.090	326,760	-0.11(-2.62%)
Oct 17, 2024	4.210	4.350	4.130	4.200	316,396	-0.03(-0.71%)
Oct 16, 2024	4.050	4.230	4.015	4.230	211,351	+0.21(+5.22%)
Oct 15, 2024	3.970	4.030	3.940	4.020	212,270	+0.02(+0.50%)
Oct 14, 2024	4.020	4.061	3.970	4.000	113,156	-0.01(-0.25%)
Oct 11, 2024	3.980	4.055	3.970	4.010	164,508	+0.00(+0.00%)
Oct 10, 2024	4.090	4.140	3.950	4.010	226,008	-0.08(-1.96%)
Oct 09, 2024	4.050	4.140	4.020	4.090	246,742	-0.01(-0.24%)
Oct 08, 2024	4.240	4.300	4.080	4.100	195,825	-0.14(-3.30%)
Oct 07, 2024	4.260	4.360	4.240	4.240	185,741	+0.00(+0.00%)
Oct 04, 2024	4.290	4.360	4.190	4.240	137,936	-0.04(-0.93%)
Oct 03, 2024	4.210	4.330	4.200	4.280	921,025	-0.01(-0.23%)
Oct 02, 2024	4.050	4.390	4.050	4.290	444,866	+0.21(+5.15%)
Oct 01, 2024	4.100	4.200	4.020	4.080	387,596	-0.07(-1.69%)
Sep 30, 2024	4.060	4.320	3.990	4.150	479,576	+0.13(+3.23%)
Sep 27, 2024	3.630	4.150	3.605	4.020	1,194,250	+0.45(+12.61%)
Sep 26, 2024	3.560	3.630	3.512	3.570	402,201	+0.05(+1.42%)
Sep 25, 2024	3.270	3.550	3.250	3.520	1,401,215	+0.27(+8.31%)
Sep 24, 2024	3.350	3.430	3.125	3.250	22,187,622	-0.07(-2.11%)
Sep 23, 2024	3.360	3.400	3.290	3.320	107,382	-0.05(-1.48%)
Sep 20, 2024	3.390	3.400	3.350	3.370	65,685	-0.04(-1.17%)
Sep 19, 2024	3.400	3.430	3.320	3.410	321,989	+0.05(+1.49%)
Sep 18, 2024	3.370	3.415	3.330	3.360	132,534	+0.02(+0.60%)
Sep 17, 2024	3.430	3.450	3.340	3.340	105,001	-0.05(-1.47%)
Sep 16, 2024	3.280	3.420	3.280	3.390	308,639	+0.14(+4.31%)
Sep 13, 2024	3.260	3.290	3.230	3.250	65,171	-0.01(-0.31%)
Sep 12, 2024	3.230	3.330	3.230	3.260	47,901	+0.02(+0.62%)
Sep 11, 2024	3.240	3.292	3.230	3.240	17,311	-0.03(-0.92%)
Sep 10, 2024	3.250	3.306	3.250	3.270	63,253	+0.03(+0.93%)
Sep 09, 2024	3.270	3.300	3.230	3.240	60,545	-0.05(-1.52%)
Sep 06, 2024	3.280	3.330	3.256	3.290	40,996	+0.01(+0.30%)
Sep 05, 2024	3.310	3.330	3.260	3.280	50,000	-0.01(-0.30%)
Sep 04, 2024	3.190	3.330	3.190	3.290	68,970	+0.08(+2.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.