• Subscribe
  • Magazine
  • Past Issues
  • Surveys
  • Industry Statistics
  • About Us
  • Members Only
  • Best Places to Work
    • Recent Quotes
    My Watchlist
    Indicators
    PennEnergy Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Five Point Holdings Llc Cl A (NY: FPH )

    3.305 +0.015 (+0.46%)
    Streaming Delayed Price Updated: 11:33 AM EDT, Sep 5, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Sep 04, 2024 3.190 3.330 3.190 3.290 68,970 +0.08(+2.49%)
    Sep 03, 2024 3.280 3.300 3.180 3.210 29,474 -0.08(-2.43%)
    Aug 30, 2024 3.200 3.350 3.190 3.290 98,639 +0.10(+3.13%)
    Aug 29, 2024 3.140 3.190 3.100 3.190 159,799 +0.04(+1.27%)
    Aug 28, 2024 3.120 3.160 3.110 3.150 26,208 +0.01(+0.32%)
    Aug 27, 2024 3.150 3.170 3.085 3.140 45,992 -0.01(-0.32%)
    Aug 26, 2024 3.180 3.180 3.130 3.150 51,826 -0.01(-0.32%)
    Aug 23, 2024 3.090 3.175 3.068 3.160 93,950 +0.06(+1.94%)
    Aug 22, 2024 3.040 3.150 3.030 3.100 59,704 +0.08(+2.65%)
    Aug 21, 2024 3.000 3.040 2.980 3.020 95,859 +0.02(+0.67%)
    Aug 20, 2024 2.990 3.050 2.990 3.000 93,148 +0.00(+0.00%)
    Aug 19, 2024 3.010 3.040 2.990 3.000 75,657 -0.03(-0.99%)
    Aug 16, 2024 2.980 3.040 2.980 3.030 45,473 +0.04(+1.34%)
    Aug 15, 2024 3.020 3.025 2.990 2.990 53,206 -0.01(-0.33%)
    Aug 14, 2024 3.000 3.010 2.980 3.000 35,610 +0.03(+1.01%)
    Aug 13, 2024 2.990 3.026 2.970 2.970 18,139 -0.01(-0.34%)
    Aug 12, 2024 2.980 3.050 2.970 2.980 72,775 +0.00(+0.00%)
    Aug 09, 2024 3.000 3.030 2.980 2.980 33,219 +0.00(+0.00%)
    Aug 08, 2024 2.970 3.020 2.960 2.980 40,001 +0.02(+0.68%)
    Aug 07, 2024 3.050 3.090 2.960 2.960 53,931 -0.06(-1.99%)
    Aug 06, 2024 3.030 3.050 2.955 3.020 48,680 +0.00(+0.00%)
    Aug 05, 2024 3.110 3.150 2.890 3.020 398,796 -0.13(-4.13%)
    Aug 02, 2024 3.190 3.210 3.150 3.150 82,880 -0.11(-3.37%)
    Aug 01, 2024 3.350 3.368 3.260 3.260 151,169 -0.09(-2.69%)
    Jul 31, 2024 3.380 3.380 3.340 3.350 88,205 +0.02(+0.60%)
    Jul 30, 2024 3.350 3.390 3.330 3.330 77,331 -0.02(-0.60%)
    Jul 29, 2024 3.380 3.390 3.340 3.350 118,828 +0.00(+0.00%)
    Jul 26, 2024 3.240 3.370 3.229 3.350 128,507 +0.14(+4.36%)
    Jul 25, 2024 3.200 3.240 3.185 3.210 92,348 +0.01(+0.31%)
    Jul 24, 2024 3.260 3.260 3.200 3.200 145,252 -0.05(-1.54%)
    Jul 23, 2024 3.110 3.270 3.110 3.250 117,805 +0.14(+4.50%)
    Jul 22, 2024 3.120 3.158 3.100 3.110 237,238 -0.01(-0.32%)
    Jul 19, 2024 3.040 3.160 3.040 3.120 230,381 +0.11(+3.65%)
    Jul 18, 2024 3.000 3.040 3.000 3.010 197,922 +0.01(+0.33%)
    Jul 17, 2024 2.990 3.020 2.930 3.000 71,986 +0.03(+1.01%)
    Jul 16, 2024 2.970 3.005 2.940 2.970 77,924 -0.02(-0.67%)
    Jul 15, 2024 3.020 3.020 2.880 2.990 87,821 +0.00(+0.00%)
    Jul 12, 2024 3.010 3.025 2.910 2.990 122,546 +0.01(+0.34%)
    Jul 11, 2024 2.980 2.995 2.910 2.980 75,503 +0.03(+1.02%)
    Jul 10, 2024 2.970 2.975 2.890 2.950 75,962 -0.02(-0.67%)
    Jul 09, 2024 2.960 2.980 2.960 2.970 54,991 +0.00(+0.00%)
    Jul 08, 2024 2.980 3.006 2.970 2.970 12,724 +0.00(+0.00%)
    Jul 05, 2024 2.950 2.980 2.950 2.970 40,857 +0.01(+0.34%)
    Jul 03, 2024 2.970 3.000 2.950 2.960 17,081 -0.02(-0.67%)
    Jul 02, 2024 2.930 2.980 2.930 2.980 23,751 +0.05(+1.71%)
    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.