FPH - Five Point Holdings, LLC

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20196.897.366.897.337.33741,535
Aug 19, 20196.966.996.576.926.92126,800
Aug 16, 20196.676.886.576.866.86356,800
Aug 15, 20196.606.776.576.696.6945,000
Aug 14, 20196.846.956.446.576.57313,000
Aug 13, 20196.756.946.696.836.8397,700
Aug 12, 20196.786.836.676.776.7762,100
Aug 09, 20196.727.086.656.836.8363,400
Aug 08, 20196.767.016.666.926.9246,600
Aug 07, 20196.656.806.456.696.69239,100
Aug 06, 20196.897.026.716.766.7639,000
Aug 05, 20197.307.306.676.896.89299,300
Aug 02, 20197.697.737.327.337.33157,000
Aug 01, 20197.657.847.657.707.7045,100
Jul 31, 20197.597.897.557.817.8184,700
Jul 30, 20197.477.597.457.597.5946,400
Jul 29, 20197.577.587.477.517.5145,800
Jul 26, 20197.407.607.407.537.5340,900
Jul 25, 20197.387.447.277.397.3948,500
Jul 24, 20197.387.417.217.387.38101,600
Jul 23, 20197.567.667.327.357.35425,100
Jul 22, 20197.537.597.477.547.5469,800
Jul 19, 20197.377.537.327.477.4734,800
Jul 18, 20197.377.397.257.387.3859,100
Jul 17, 20197.687.687.377.387.3882,800
Jul 16, 20197.807.857.677.677.6741,400
Jul 15, 20197.847.847.677.797.7951,000
Jul 12, 20198.008.047.807.827.8265,500
Jul 11, 20198.098.137.977.987.98354,100
Jul 10, 20198.148.198.018.138.1399,600
Jul 09, 20198.128.198.088.148.14116,700
Jul 08, 20198.048.177.948.118.1167,300
Jul 05, 20197.708.097.708.058.0563,000
Jul 03, 20197.807.907.717.807.8075,500
Jul 02, 20197.677.847.647.797.7953,900
Jul 01, 20197.577.707.457.677.67152,700
Jun 28, 20197.087.577.037.527.52196,800
Jun 27, 20196.947.136.907.087.08105,500
Jun 26, 20196.997.056.906.916.91221,900
Jun 25, 20197.017.046.957.007.00162,900
Jun 24, 20197.007.036.956.966.96101,200
Jun 21, 20197.007.036.977.007.0098,900
Jun 20, 20197.057.096.997.007.0040,800
Jun 19, 20197.067.066.887.007.0066,600
Jun 18, 20197.087.147.047.077.0771,900
Jun 17, 20197.137.267.047.057.0548,800
Jun 14, 20196.997.166.927.077.0784,000
Jun 13, 20197.297.297.017.037.0386,500
Jun 12, 20197.527.567.267.277.27107,200
Jun 11, 20197.827.847.527.567.5688,400
Jun 10, 20197.737.897.697.797.79114,800
Jun 07, 20197.707.787.657.677.6760,900
Jun 06, 20197.647.777.487.667.6636,700
Jun 05, 20197.727.727.487.677.6774,100
Jun 04, 20197.877.877.617.747.7480,500
Jun 03, 20197.778.087.707.807.8086,600
May 31, 20197.787.807.557.767.761,166,900
May 30, 20197.837.927.817.847.8463,200
May 29, 20198.028.027.797.827.8268,900
May 28, 20197.898.107.898.058.05430,700
May 24, 20197.777.927.757.867.8661,800
May 23, 20197.927.927.707.777.7776,600
May 22, 20197.978.127.897.977.9748,400
May 21, 20197.998.127.887.997.9982,200
May 20, 20198.278.347.847.967.96321,300
May 17, 20198.608.708.268.348.34198,300
May 16, 20198.458.708.458.628.6283,700
May 15, 20198.428.648.308.458.45267,000
May 14, 20198.708.708.428.468.4693,200
May 13, 20198.558.758.408.668.66125,800
May 10, 20198.998.998.378.658.65168,500
May 09, 20199.119.158.919.009.0063,400
May 08, 20199.009.408.789.179.1787,300
May 07, 20198.888.958.648.808.8065,200
May 06, 20198.568.988.418.938.9343,200
May 03, 20198.708.758.558.638.6358,700
May 02, 20198.678.848.608.678.6738,600
May 01, 20198.598.748.508.668.6644,700
Apr 30, 20198.618.648.438.518.5152,900
Apr 29, 20198.468.748.438.688.6864,400
Apr 26, 20198.368.498.328.478.4729,800
Apr 25, 20198.358.358.108.338.3329,000
Apr 24, 20198.408.498.308.368.3651,700
Apr 23, 20198.308.488.278.408.4038,100
Apr 22, 20198.608.608.278.288.2880,200
Apr 18, 20198.358.618.358.548.5443,000
Apr 17, 20198.448.578.358.378.3760,800
Apr 16, 20198.348.528.348.498.4985,600
Apr 15, 20198.118.378.068.308.30104,500
Apr 12, 20198.068.187.898.078.07163,200
Apr 11, 20198.008.097.918.028.0266,500
Apr 10, 20197.658.037.658.008.00106,400
Apr 09, 20197.767.787.667.677.6738,900
Apr 08, 20197.867.867.717.787.7855,900
Apr 05, 20197.767.907.737.887.8832,100
Apr 04, 20197.637.797.607.757.7557,600
Apr 03, 20197.567.727.557.617.6154,100
Apr 02, 20197.647.697.507.557.5559,700
Apr 01, 20197.257.567.257.547.5478,800
Mar 29, 20197.277.317.187.217.2188,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...