Advertisement
Advertisement
U.S. markets open in 6 hours 21 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Five Point Holdings, LLC (FPH)

NYSE - NYSE Delayed Price. Currency in USD
2.50000.0000 (0.00%)
At close: 04:00PM EST
2.5300 +0.03 (+1.20%)
After hours: 04:18PM EST
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 20232.52002.61902.48902.50002.500094,200
Feb 06, 20232.55002.60202.48002.50002.500058,400
Feb 03, 20232.71002.71002.54002.59002.5900130,300
Feb 02, 20232.73002.79002.67002.70002.7000105,900
Feb 01, 20232.61002.72002.59002.67002.670049,000
Jan 31, 20232.55002.61002.55002.58002.580026,800
Jan 30, 20232.63002.67002.50002.59002.590043,100
Jan 27, 20232.70002.70002.61002.64002.640023,300
Jan 26, 20232.68002.77002.66002.72002.720047,600
Jan 25, 20232.60002.74002.59002.65002.650030,800
Jan 24, 20232.83002.83002.61002.63002.6300102,200
Jan 23, 20232.75003.07002.75002.77002.7700400,200
Jan 20, 20232.45002.86602.45002.75002.7500335,200
Jan 19, 20232.25002.44002.25002.41002.4100102,200
Jan 18, 20232.20002.47002.20002.26002.2600126,800
Jan 17, 20232.45002.49002.21002.21002.210087,900
Jan 13, 20232.35002.50002.31002.41002.410068,000
Jan 12, 20232.46002.46802.28002.34002.3400114,600
Jan 11, 20232.40002.49502.38002.46002.460099,100
Jan 10, 20232.28002.40002.28002.35002.350037,500
Jan 09, 20232.19002.47002.19002.31002.310062,000
Jan 06, 20232.18002.23002.00002.20002.2000124,300
Jan 05, 20232.17002.20002.06002.17002.170030,800
Jan 04, 20232.27002.31002.21002.22002.220035,300
Jan 03, 20232.39002.44502.25002.30002.300085,700
Dec 30, 20222.16002.39002.11502.33002.3300240,100
Dec 29, 20221.98002.18001.96002.15002.1500302,600
Dec 28, 20222.00002.00001.88001.98001.9800457,300
Dec 27, 20222.12002.13501.97002.01002.0100171,600
Dec 23, 20222.01002.16001.99002.08002.0800405,100
Dec 22, 20221.97002.06001.97002.05002.0500331,700
Dec 21, 20222.01002.05001.98002.01002.010065,100
Dec 20, 20222.03002.05502.00002.02002.0200154,600
Dec 19, 20222.06002.10001.99002.03002.0300189,900
Dec 16, 20222.05002.06001.99002.05002.0500126,600
Dec 15, 20222.01002.09001.97002.09002.0900146,800
Dec 14, 20222.01002.06302.00002.03002.0300114,400
Dec 13, 20222.05002.17002.03002.04002.040087,200
Dec 12, 20222.04002.08002.04002.04002.040081,200
Dec 09, 20222.06002.10002.00002.07002.070094,000
Dec 08, 20222.20002.24002.00002.08002.0800211,000
Dec 07, 20222.21002.28002.13002.21002.2100119,500
Dec 06, 20222.34002.42002.19002.20002.200083,300
Dec 05, 20222.44002.50002.27002.37002.3700102,600
Dec 02, 20222.32002.47002.32002.43002.430057,400
Dec 01, 20222.17002.45002.17002.39002.3900146,200
Nov 30, 20222.24002.32002.12002.16002.16001,045,300
Nov 29, 20222.31002.39002.27002.27002.2700128,700
Nov 28, 20222.13002.40002.13002.29002.2900152,900
Nov 25, 20222.18002.21002.13002.14002.140035,200
Nov 23, 20222.14002.21002.08002.16002.1600111,700
Nov 22, 20222.18002.24002.14002.14002.140072,800
Nov 21, 20222.20002.32002.13002.19002.1900127,200
Nov 18, 20222.23002.36002.15002.21002.2100136,300
Nov 17, 20222.32002.39002.20002.23002.2300152,000
Nov 16, 20222.42002.48002.19002.35002.3500146,400
Nov 15, 20222.11002.46002.10002.46002.4600205,900
Nov 14, 20222.14002.26002.07002.11002.11001,588,700
Nov 11, 20222.05002.18002.01002.12002.1200201,100
Nov 10, 20222.09002.31002.00002.04002.0400200,300
Nov 09, 20222.25002.35002.04002.04002.0400189,000
Nov 08, 20222.44002.50002.20002.20002.2000191,400
Nov 07, 20222.43002.56002.37002.46002.460092,100
Nov 04, 20222.44002.58002.34002.35002.3500101,300
Nov 03, 20222.38002.50002.30002.40002.4000104,300
Nov 02, 20222.51002.64002.42002.43002.430087,400
Nov 01, 20222.27002.58002.24002.54002.5400130,300
Oct 31, 20222.35002.42002.23002.28002.2800143,400
Oct 28, 20222.29002.51002.29002.35002.3500174,100
Oct 27, 20222.39002.47402.38002.41002.410062,700
Oct 26, 20222.47002.47002.39002.40002.400082,700
Oct 25, 20222.38002.46002.38002.44002.440097,700
Oct 24, 20222.32002.45002.32002.38002.3800120,700
Oct 21, 20222.39202.39202.28002.29002.290022,000
Oct 20, 20222.35002.39002.28502.32002.320079,800
Oct 19, 20222.23002.36002.14002.35002.3500325,100
Oct 18, 20222.27002.30902.23002.24002.240084,600
Oct 17, 20222.33002.33002.23002.25002.2500179,100
Oct 14, 20222.36002.36002.24002.26002.2600110,100
Oct 13, 20222.37002.37002.30002.35002.3500148,400
Oct 12, 20222.49002.49002.37002.37002.3700177,400
Oct 11, 20222.46002.47002.38002.45002.4500131,600
Oct 10, 20222.59002.59002.45002.45002.4500203,100
Oct 07, 20222.52002.58502.50002.57002.5700152,300
Oct 06, 20222.61002.70002.49002.54002.5400236,100
Oct 05, 20222.69002.75002.61002.64002.640040,000
Oct 04, 20222.66002.74002.58302.71002.7100215,900
Oct 03, 20222.61002.71002.61002.62002.620071,400
Sep 30, 20222.61002.65002.56002.60002.6000215,900
Sep 29, 20222.53302.62002.51002.59002.5900112,500
Sep 28, 20222.55002.69902.52002.68002.6800253,300
Sep 27, 20222.60002.61002.55002.56002.5600157,100
Sep 26, 20222.81002.81002.50002.53002.5300129,300
Sep 23, 20222.86002.86002.75202.79002.7900115,800
Sep 22, 20223.05003.11002.88202.91002.9100217,600
Sep 21, 20223.20003.28303.03003.03003.0300262,000
Sep 20, 20223.27003.29503.19003.20003.2000175,400
Sep 19, 20223.28003.33003.26003.28003.280018,900
Sep 16, 20223.32003.32003.25903.30003.300049,300
Sep 15, 20223.39903.41003.33003.33003.330075,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement