FPH Quote, Trading Chart, Five Point Holdings LLC Class A

home / stock / fph / fph quote

Stock Information
Company Name: Five Point Holdings LLC Class A
Stock Symbol: FPH
Market: NYSE
Website: fivepoint.com
Menu
FPH FPH Quote FPH Short FPH News FPH Articles FPH Message Board
Get FPH Alerts

News, Short Squeeze, Breakout and More Instantly...
FPH Quote
Last:$3.35
Change Percent:-0.9%
Open:$3.38
Previous Close:$3.35
High:$3.39
Low:$3.34
Volume:118,828
Last Trade Date Time:07/29/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
FPH Chart
Last Twenty Trading Days
Date:2024-07-29
Open:$3.38
Close:$3.35
High:$3.39
Low:$3.34
Volume:118,828
Date:2024-07-26
Open:$3.24
Close:$3.35
High:$3.37
Low:$3.2295
Volume:128,507
Date:2024-07-25
Open:$3.2
Close:$3.21
High:$3.24
Low:$3.185
Volume:92,348
Date:2024-07-24
Open:$3.26
Close:$3.2
High:$3.26
Low:$3.2
Volume:145,252
Date:2024-07-23
Open:$3.11
Close:$3.25
High:$3.27
Low:$3.11
Volume:117,805
Date:2024-07-22
Open:$3.12
Close:$3.11
High:$3.1578
Low:$3.1001
Volume:237,238
Date:2024-07-19
Open:$3.04
Close:$3.12
High:$3.16
Low:$3.04
Volume:230,381
Date:2024-07-18
Open:$3
Close:$3.01
High:$3.04
Low:$3
Volume:197,955
Date:2024-07-17
Open:$2.99
Close:$3
High:$3.0199
Low:$2.93
Volume:71,986
Date:2024-07-16
Open:$2.97
Close:$2.97
High:$3.005
Low:$2.94
Volume:77,924
Date:2024-07-15
Open:$3.02
Close:$2.99
High:$3.02
Low:$2.88
Volume:87,821
Date:2024-07-12
Open:$3.01
Close:$2.99
High:$3.025
Low:$2.91
Volume:122,546
Date:2024-07-11
Open:$2.98
Close:$2.98
High:$2.995
Low:$2.91
Volume:75,503
Date:2024-07-10
Open:$2.97
Close:$2.95
High:$2.975
Low:$2.89
Volume:75,962
Date:2024-07-09
Open:$2.96
Close:$2.97
High:$2.98
Low:$2.96
Volume:54,991
Date:2024-07-08
Open:$2.98
Close:$2.97
High:$3.0061
Low:$2.97
Volume:12,724
Date:2024-07-05
Open:$2.95
Close:$2.97
High:$2.98
Low:$2.95
Volume:40,857
Date:2024-07-04
Open:$2.97
Close:$2.96
High:$3
Low:$2.95
Volume:17,081
Date:2024-07-03
Open:$2.97
Close:$2.96
High:$3
Low:$2.95
Volume:17,081
Date:2024-07-02
Open:$2.93
Close:$2.98
High:$2.98
Low:$2.93
Volume:23,751