Five Point Holdings LLC (FPH)

FPH
🏛️ Vereinigte Staaten →
6.23
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 6.63 6.73 6.53 6.54 0.2M
2021-12-30 6.44 6.75 6.43 6.66 0.2M
2021-12-29 6.36 6.48 6.28 6.39 0.1M
2021-12-28 6.39 6.52 6.37 6.39 0.1M
2021-12-27 6.33 6.45 6.14 6.42 0.2M
2021-12-23 5.89 6.30 5.87 6.26 0.2M
2021-12-22 5.79 6.01 5.79 5.93 0.1M
2021-12-21 5.67 5.89 5.66 5.84 0.1M
2021-12-20 5.82 5.82 5.55 5.66 0.1M
2021-12-17 5.77 5.91 5.72 5.84 0.1M
2021-12-16 5.81 5.97 5.74 5.80 0.2M
2021-12-15 5.55 5.82 5.50 5.80 0.1M
2021-12-14 5.68 5.74 5.50 5.60 0.2M
2021-12-13 5.75 5.82 5.58 5.67 0.1M
2021-12-10 5.70 5.78 5.59 5.75 0.2M
2021-12-09 5.63 5.76 5.56 5.66 0.1M
2021-12-08 5.61 5.78 5.57 5.63 0.2M
2021-12-07 6.01 6.05 5.62 5.63 0.4M
2021-12-06 5.90 6.03 5.80 5.93 0.2M
2021-12-03 5.90 5.98 5.81 5.84 0.1M
2021-12-02 5.75 5.95 5.71 5.91 0.2M
2021-12-01 5.56 6.04 5.52 5.77 0.3M
2021-11-30 5.72 5.76 5.39 5.39 4.2M
2021-11-29 6.05 6.12 5.66 5.75 0.4M
2021-11-26 6.12 6.20 5.80 5.99 0.4M
2021-11-24 6.22 6.38 6.08 6.24 0.4M
2021-11-23 6.17 6.33 5.95 6.23 0.3M
2021-11-22 6.48 6.54 6.15 6.21 0.5M
2021-11-19 6.26 6.55 6.04 6.45 0.8M
2021-11-18 6.40 6.49 6.20 6.30 0.2M
2021-11-17 6.42 6.50 6.22 6.42 0.1M
2021-11-16 6.60 6.83 6.42 6.44 0.1M
2021-11-15 6.84 6.84 6.52 6.56 0.1M
2021-11-12 6.62 6.85 6.56 6.84 0.1M
2021-11-11 6.83 6.83 6.38 6.66 0.2M
2021-11-10 7.04 7.07 6.75 6.77 0.2M
2021-11-09 7.16 7.17 6.91 7.07 0.2M
2021-11-08 7.38 7.50 7.07 7.15 0.2M
2021-11-05 7.44 7.63 7.19 7.37 0.2M
2021-11-04 7.65 7.99 7.34 7.43 0.2M
2021-11-03 7.47 7.87 7.47 7.70 0.2M
2021-11-02 7.59 7.76 7.34 7.42 0.1M
2021-11-01 7.42 7.70 7.42 7.64 0.1M
2021-10-29 7.49 7.78 7.33 7.36 0.2M
2021-10-28 7.51 7.71 7.44 7.55 0.1M
2021-10-27 7.64 7.67 7.37 7.48 0.3M
2021-10-26 7.83 7.99 7.69 7.71 0.1M
2021-10-25 7.95 8.02 7.80 7.86 0.1M
2021-10-22 7.77 8.20 7.77 7.95 0.1M
2021-10-21 7.88 8.06 7.79 7.82 0.1M
2021-10-20 7.75 7.94 7.75 7.88 0.1M
2021-10-19 7.61 7.86 7.61 7.74 0.1M
2021-10-18 7.52 7.64 7.50 7.57 0.1M
2021-10-15 7.79 7.90 7.44 7.50 0.2M
2021-10-14 7.80 7.89 7.71 7.75 0.1M
2021-10-13 7.74 7.95 7.55 7.60 0.5M
2021-10-12 7.52 7.83 7.50 7.77 0.0M
2021-10-11 7.50 7.68 7.39 7.52 0.2M
2021-10-08 7.73 7.92 7.51 7.51 0.2M
2021-10-07 7.65 7.79 7.65 7.68 0.0M
2021-10-06 7.55 7.70 7.50 7.60 0.1M
2021-10-05 7.83 7.83 7.54 7.67 0.0M
2021-10-04 7.84 7.84 7.76 7.79 0.0M
2021-10-01 7.83 7.91 7.76 7.80 0.1M
2021-09-30 7.88 7.88 7.77 7.83 0.0M
2021-09-29 7.95 7.97 7.85 7.89 0.0M
2021-09-28 8.02 8.02 7.83 7.89 0.0M
2021-09-27 8.07 8.17 7.98 8.00 0.0M
2021-09-24 7.79 7.98 7.79 7.97 0.0M
2021-09-23 7.87 8.04 7.81 7.90 0.0M
2021-09-22 7.75 8.05 7.75 7.84 0.0M
2021-09-21 7.83 7.92 7.63 7.70 0.1M
2021-09-20 7.67 7.88 7.63 7.80 0.1M
2021-09-17 7.89 7.98 7.77 7.85 0.0M
2021-09-16 7.71 8.09 7.71 8.00 0.0M
2021-09-15 7.78 7.93 7.78 7.84 0.0M
2021-09-14 7.99 8.04 7.77 7.82 0.0M
2021-09-13 7.87 8.01 7.85 8.01 0.1M
2021-09-10 7.95 8.00 7.86 7.86 0.0M
2021-09-09 7.89 8.04 7.80 7.95 0.1M
2021-09-08 8.50 8.50 7.89 7.95 0.0M
2021-09-07 8.04 8.25 7.96 8.14 0.1M
2021-09-03 8.10 8.14 7.98 8.09 0.0M
2021-09-02 8.14 8.14 7.98 8.08 0.1M
2021-09-01 8.07 8.18 7.96 8.05 0.0M
2021-08-31 8.13 8.14 7.98 7.99 0.1M
2021-08-30 8.25 8.25 7.98 8.13 0.1M
2021-08-27 8.05 8.26 8.05 8.23 0.0M
2021-08-26 8.19 8.19 7.89 8.00 0.1M
2021-08-25 8.06 8.16 8.06 8.15 0.0M
2021-08-24 7.95 8.03 7.92 8.01 0.2M
2021-08-23 8.02 8.16 7.85 8.04 0.1M
2021-08-20 7.70 7.99 7.70 7.94 0.0M
2021-08-19 7.91 8.04 7.63 7.79 0.1M
2021-08-18 8.00 8.12 7.95 8.00 0.1M
2021-08-17 8.01 8.28 7.97 8.04 0.1M
2021-08-16 8.20 8.32 8.02 8.06 0.1M
2021-08-13 8.23 8.34 8.21 8.22 0.0M
2021-08-12 8.45 8.45 8.18 8.31 0.1M
2021-08-11 8.41 8.51 8.33 8.47 0.1M
2021-08-10 8.48 8.49 8.34 8.42 0.1M
2021-08-09 8.52 8.52 8.39 8.42 0.1M
2021-08-06 8.16 8.51 8.12 8.45 0.1M
2021-08-05 8.00 8.15 7.97 8.09 0.1M
2021-08-04 8.21 8.43 8.05 8.10 0.1M
2021-08-03 8.27 8.34 8.07 8.29 0.1M
2021-08-02 8.48 8.48 8.22 8.36 0.1M
2021-07-30 8.34 8.50 8.26 8.37 0.1M
2021-07-29 8.22 8.55 8.21 8.44 0.0M
2021-07-28 8.18 8.38 7.97 8.26 0.0M
2021-07-27 8.37 8.37 7.84 8.10 0.1M
2021-07-26 8.20 8.43 8.19 8.33 0.0M
2021-07-23 8.11 8.26 8.05 8.15 0.0M
2021-07-22 8.19 8.25 7.90 8.01 0.1M
2021-07-21 8.17 8.28 8.10 8.11 0.0M
2021-07-20 7.84 8.14 7.81 8.11 0.1M
2021-07-19 7.99 8.02 7.61 7.75 0.3M
2021-07-16 8.74 8.74 8.16 8.23 0.1M
2021-07-15 8.67 8.67 8.41 8.51 0.0M
2021-07-14 8.77 8.77 8.51 8.66 0.2M
2021-07-13 8.38 8.93 8.32 8.73 0.4M
2021-07-12 8.40 8.49 8.35 8.38 0.0M
2021-07-09 8.19 8.38 8.15 8.36 0.0M
2021-07-08 8.17 8.28 8.11 8.17 0.1M
2021-07-07 8.24 8.29 8.08 8.28 0.0M
2021-07-06 8.32 8.32 8.02 8.20 0.0M
2021-07-02 8.35 8.35 8.21 8.29 0.0M
2021-07-01 8.13 8.31 8.05 8.29 0.0M
2021-06-30 8.21 8.28 8.03 8.08 0.1M
2021-06-29 8.14 8.31 8.13 8.26 0.1M
2021-06-28 8.00 8.18 7.91 8.18 0.1M
2021-06-25 8.12 8.12 7.99 8.02 0.0M
2021-06-24 8.09 8.09 8.01 8.05 0.0M
2021-06-23 8.08 8.20 8.00 8.08 0.1M
2021-06-22 8.05 8.05 7.87 8.02 0.0M
2021-06-21 8.04 8.13 7.95 8.01 0.1M
2021-06-18 7.67 8.20 7.55 8.04 0.6M
2021-06-17 7.85 7.85 7.63 7.71 0.1M
2021-06-16 7.75 7.94 7.75 7.89 0.1M
2021-06-15 7.93 7.96 7.77 7.80 0.1M
2021-06-14 8.09 8.13 7.86 7.96 0.1M
2021-06-11 8.09 8.19 8.06 8.14 0.1M
2021-06-10 8.26 8.26 7.95 8.01 0.1M
2021-06-09 8.27 8.28 8.14 8.23 0.1M
2021-06-08 8.24 8.39 8.14 8.21 0.1M
2021-06-07 8.12 8.30 8.07 8.24 0.1M
2021-06-04 8.42 8.42 8.04 8.13 0.1M
2021-06-03 8.51 8.51 8.18 8.37 0.1M
2021-06-02 8.62 8.73 8.46 8.50 0.4M
2021-06-01 8.08 8.58 8.05 8.57 0.2M
2021-05-28 7.59 8.04 7.56 8.02 0.4M
2021-05-27 7.38 7.52 7.37 7.51 0.5M
2021-05-26 7.33 7.50 7.32 7.40 0.1M
2021-05-25 7.31 7.50 7.28 7.37 0.1M
2021-05-24 7.35 7.42 7.28 7.33 0.1M
2021-05-21 6.91 7.43 6.90 7.35 0.4M
2021-05-20 6.89 6.94 6.80 6.89 0.1M
2021-05-19 7.00 7.00 6.83 6.89 0.1M
2021-05-18 7.04 7.18 7.04 7.06 0.1M
2021-05-17 6.91 7.04 6.86 7.00 0.1M
2021-05-14 6.73 6.92 6.73 6.86 0.1M
2021-05-13 6.65 6.80 6.61 6.75 0.1M
2021-05-12 6.95 7.01 6.58 6.60 0.2M
2021-05-11 7.29 7.29 6.91 6.98 0.2M
2021-05-10 7.50 7.59 7.35 7.38 0.2M
2021-05-07 7.23 7.49 7.18 7.48 0.3M
2021-05-06 7.21 7.28 7.17 7.20 0.1M
2021-05-05 7.19 7.26 7.16 7.20 0.1M
2021-05-04 7.26 7.27 7.16 7.20 0.1M
2021-05-03 7.18 7.34 7.18 7.25 0.0M
2021-04-30 7.20 7.31 7.14 7.18 0.1M
2021-04-29 7.24 7.35 7.10 7.18 0.1M
2021-04-28 7.22 7.25 7.17 7.17 0.0M
2021-04-27 7.40 7.49 7.23 7.25 0.1M
2021-04-26 7.40 7.54 7.34 7.38 0.0M
2021-04-23 7.42 7.42 7.33 7.38 0.1M
2021-04-22 7.28 7.38 7.20 7.37 0.1M
2021-04-21 7.22 7.36 7.19 7.30 0.1M
2021-04-20 7.39 7.39 7.19 7.28 0.1M
2021-04-19 7.42 7.46 7.31 7.40 0.1M
2021-04-16 7.22 7.40 7.22 7.38 0.1M
2021-04-15 7.33 7.43 7.15 7.24 0.1M
2021-04-14 7.33 7.52 7.33 7.35 0.0M
2021-04-13 7.40 7.46 7.33 7.39 0.1M
2021-04-12 7.48 7.52 7.38 7.45 0.1M
2021-04-09 7.49 7.57 7.45 7.53 0.1M
2021-04-08 7.49 7.57 7.41 7.51 0.1M
2021-04-07 7.65 7.75 7.48 7.50 0.3M
2021-04-06 7.73 7.84 7.61 7.65 0.1M
2021-04-05 7.70 7.75 7.55 7.70 0.1M
2021-04-01 7.55 7.73 7.45 7.60 0.1M
2021-03-31 7.66 7.72 7.50 7.56 0.2M
2021-03-30 7.69 7.74 7.51 7.58 0.3M
2021-03-29 7.75 8.03 7.64 7.65 0.1M
2021-03-26 7.65 7.97 7.62 7.70 0.1M
2021-03-25 7.65 8.15 7.62 7.64 0.2M
2021-03-24 7.77 8.08 7.51 7.51 0.2M
2021-03-23 8.35 8.56 7.54 7.65 0.5M
2021-03-22 8.01 8.35 7.95 8.27 0.4M
2021-03-19 7.72 8.34 7.72 7.88 0.4M
2021-03-18 7.25 7.82 7.25 7.70 1.0M
2021-03-17 7.13 7.32 7.03 7.32 0.1M
2021-03-16 7.25 7.25 7.13 7.13 0.0M
2021-03-15 7.20 7.30 7.15 7.22 0.1M
2021-03-12 7.04 7.20 7.00 7.20 0.1M
2021-03-11 6.84 7.03 6.84 7.02 0.1M
2021-03-10 6.65 6.89 6.55 6.85 0.1M
2021-03-09 6.73 6.83 6.62 6.65 0.1M
2021-03-08 6.56 6.75 6.52 6.74 0.0M
2021-03-05 6.53 6.57 6.33 6.52 0.1M
2021-03-04 6.56 6.70 6.45 6.46 0.1M
2021-03-03 6.51 6.64 6.47 6.56 0.1M
2021-03-02 6.51 6.54 6.46 6.51 0.0M
2021-03-01 6.57 6.71 6.49 6.50 0.0M
2021-02-26 6.65 6.79 6.51 6.56 0.2M
2021-02-25 6.74 6.86 6.59 6.67 0.1M
2021-02-24 6.59 6.73 6.54 6.70 0.0M
2021-02-23 6.57 6.63 6.46 6.56 0.0M
2021-02-22 6.37 6.64 6.37 6.57 0.1M
2021-02-19 6.47 6.53 6.37 6.47 0.0M
2021-02-18 6.45 6.50 6.37 6.37 0.0M
2021-02-17 6.63 6.66 6.41 6.45 0.1M
2021-02-16 6.78 6.83 6.57 6.63 0.1M
2021-02-12 6.71 6.78 6.60 6.65 0.1M
2021-02-11 6.80 6.88 6.68 6.68 0.0M
2021-02-10 6.87 6.95 6.78 6.81 0.1M
2021-02-09 7.07 7.09 6.82 6.84 0.1M
2021-02-08 6.80 7.11 6.74 7.11 0.1M
2021-02-05 6.75 6.77 6.64 6.65 0.0M
2021-02-04 6.65 6.76 6.58 6.68 0.1M
2021-02-03 6.53 6.68 6.42 6.65 0.1M
2021-02-02 6.35 6.51 6.28 6.46 0.1M
2021-02-01 6.30 6.38 6.25 6.33 0.0M
2021-01-29 6.24 6.35 6.11 6.30 0.1M
2021-01-28 6.26 6.38 6.18 6.22 0.1M
2021-01-27 6.31 6.43 6.28 6.32 0.0M
2021-01-26 6.43 6.61 6.32 6.38 0.1M
2021-01-25 6.45 6.56 6.35 6.43 0.0M
2021-01-22 6.46 6.51 6.31 6.47 0.1M
2021-01-21 6.66 6.81 6.44 6.47 0.1M
2021-01-20 6.33 6.75 6.32 6.70 0.1M
2021-01-19 6.40 6.41 6.26 6.32 0.1M
2021-01-15 6.22 6.38 6.15 6.30 0.1M
2021-01-14 6.21 6.49 6.19 6.27 0.1M
2021-01-13 6.09 6.17 6.05 6.16 0.1M
2021-01-12 5.79 6.06 5.79 6.05 0.1M
2021-01-11 5.79 5.82 5.72 5.78 0.1M
2021-01-08 5.85 5.89 5.82 5.84 0.1M
2021-01-07 5.64 5.83 5.64 5.80 0.2M
2021-01-06 5.50 5.68 5.39 5.64 0.2M
2021-01-05 5.25 5.46 5.25 5.43 0.1M
2021-01-04 5.51 5.51 5.29 5.30 0.1M