Advertisement
U.S. markets open in 2 hours 23 minutes

Five Point Holdings, LLC (FPH)

NYSE - NYSE Delayed Price. Currency in USD
3.1500-0.0300 (-0.94%)
At close: 04:00PM EST
Advertisement
Time Period:
Mar 05, 2023 - Mar 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 20243.15003.28003.13003.15003.150097,400
Mar 01, 20243.24003.28203.15503.18003.180024,200
Feb 29, 20243.12003.29003.10003.27003.270064,300
Feb 28, 20243.04003.09003.02003.05003.050057,400
Feb 27, 20243.06003.10503.04003.05003.050045,300
Feb 26, 20243.08003.10003.02003.06003.060043,900
Feb 23, 20243.14003.19003.06003.09003.090055,500
Feb 22, 20243.16003.21003.08003.13003.130034,900
Feb 21, 20243.10003.21003.10003.16003.160027,700
Feb 20, 20243.18003.22003.10003.10003.100023,900
Feb 16, 20243.27003.30003.18003.18003.180071,400
Feb 15, 20243.23003.28003.17003.27003.270023,700
Feb 14, 20243.17003.22003.14003.18003.180056,500
Feb 13, 20243.12003.24003.10803.18003.180060,200
Feb 12, 20243.29003.35003.16003.16003.160078,200
Feb 09, 20243.50003.50003.22003.25003.250078,300
Feb 08, 20243.39003.50003.34003.47003.470072,700
Feb 07, 20243.40003.50003.36003.42003.4200178,000
Feb 06, 20243.28003.40003.20403.40003.4000126,100
Feb 05, 20243.53003.55003.15003.28003.2800153,400
Feb 02, 20243.47503.60003.42003.57003.570076,700
Feb 01, 20243.54003.58003.48003.51003.5100209,000
Jan 31, 20243.44003.54003.39003.49003.4900131,400
Jan 30, 20243.50003.57003.40003.42003.4200146,100
Jan 29, 20243.34003.56003.32503.49003.4900117,500
Jan 26, 20243.41003.42003.32603.35003.350035,800
Jan 25, 20243.42003.42003.32003.41003.410053,500
Jan 24, 20243.30003.42003.27003.39003.3900226,900
Jan 23, 20243.21003.26003.17203.24003.240079,200
Jan 22, 20243.07003.27503.06003.20003.2000119,300
Jan 19, 20243.30003.40003.03003.07003.0700321,000
Jan 18, 20242.90003.06002.90002.97002.9700127,800
Jan 17, 20242.76002.95002.74002.93002.9300290,700
Jan 16, 20242.74002.80002.72702.78002.7800109,900
Jan 12, 20242.80002.85002.76702.80002.800059,600
Jan 11, 20242.82002.82002.77002.80002.800053,300
Jan 10, 20242.84002.86002.80002.83002.830031,700
Jan 09, 20242.65002.86002.60002.86002.8600823,300
Jan 08, 20243.01003.06002.96002.99002.990040,100
Jan 05, 20243.05003.06003.00503.03003.030030,800
Jan 04, 20243.05003.09003.03003.06003.060038,700
Jan 03, 20243.07003.07902.99003.04003.040085,400
Jan 02, 20243.04003.20003.04003.13003.1300103,500
Dec 29, 20233.20003.20003.02003.07003.0700144,700
Dec 28, 20233.25003.26003.15003.19003.190099,400
Dec 27, 20233.13003.23003.08903.22003.2200107,400
Dec 26, 20232.94003.22002.93003.09003.0900255,500
Dec 22, 20232.80002.94002.70002.91002.91001,635,100
Dec 21, 20232.82002.82002.74002.78002.780080,900
Dec 20, 20232.70002.80002.70002.78002.7800182,000
Dec 19, 20232.70002.86002.66502.74002.7400107,800
Dec 18, 20232.73002.74002.65002.72002.720079,300
Dec 15, 20232.83002.88002.57002.70002.7000149,100
Dec 14, 20232.90003.01002.82402.88002.8800232,200
Dec 13, 20232.80002.85702.75002.84002.8400180,200
Dec 12, 20232.49002.83002.49002.77002.7700320,800
Dec 11, 20232.49002.57002.45002.52002.5200251,700
Dec 08, 20232.56002.58002.48002.50002.5000128,600
Dec 07, 20232.64002.64002.52002.56002.560070,800
Dec 06, 20232.46002.67002.41002.64002.6400709,700
Dec 05, 20232.53002.55002.38002.45002.450092,700
Dec 04, 20232.56002.61002.47002.53002.5300183,600
Dec 01, 20232.52002.59302.52002.54002.540087,200
Nov 30, 20232.69002.69002.47002.55002.550090,300
Nov 29, 20232.71002.71002.58002.64002.6400125,400
Nov 28, 20232.50002.70002.50002.65002.650047,800
Nov 27, 20232.64002.68002.49002.52002.5200167,500
Nov 24, 20232.56002.66002.55002.66002.660045,100
Nov 22, 20232.43002.58002.43002.58002.580058,800
Nov 21, 20232.43002.48002.38002.42002.420087,400
Nov 20, 20232.48002.48202.42802.46002.460085,800
Nov 17, 20232.58002.59002.49002.51002.510036,100
Nov 16, 20232.60002.60002.56002.57002.570056,900
Nov 15, 20232.60002.60002.54002.57002.570027,500
Nov 14, 20232.49002.60002.48802.57002.5700126,700
Nov 13, 20232.48002.48002.39702.43002.4300139,800
Nov 10, 20232.48002.52002.46002.49002.490086,200
Nov 09, 20232.54502.57002.42502.48002.480089,400
Nov 08, 20232.56002.57002.50002.53002.530046,700
Nov 07, 20232.55002.59802.53002.55002.550060,500
Nov 06, 20232.60002.65002.56002.57002.570034,300
Nov 03, 20232.59002.68002.54402.63002.6300362,900
Nov 02, 20232.48002.58002.48002.57002.570052,000
Nov 01, 20232.40002.47002.36002.43002.4300113,700
Oct 31, 20232.19002.44002.18002.43002.4300176,900
Oct 30, 20232.16002.21002.13002.19002.1900163,400
Oct 27, 20232.22002.22002.15002.15002.1500135,500
Oct 26, 20232.24002.29802.20002.21002.2100169,500
Oct 25, 20232.36002.40002.27002.32002.320088,000
Oct 24, 20232.36002.53002.34002.38002.3800138,800
Oct 23, 20232.48002.52002.36002.37002.3700101,700
Oct 20, 20232.73002.82002.49002.49002.4900192,400
Oct 19, 20232.58002.61002.54002.55002.5500158,600
Oct 18, 20232.51002.63502.51002.54002.540092,000
Oct 17, 20232.54002.65002.50002.56002.5600176,100
Oct 16, 20232.66002.67002.46002.55002.5500333,300
Oct 13, 20232.65002.72002.62002.63002.630078,900
Oct 12, 20232.73002.75002.58002.63002.6300126,200
Oct 11, 20232.75002.81002.70202.76002.760082,700
Oct 10, 20232.79002.85002.72102.73002.730045,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...