Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Five Point Holdings Llc Cl A (NY: FPH )

2.890 -0.030 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 5.680 5.680 5.306 5.640 204,079 +0.06(+1.08%)
Apr 29, 2020 5.270 5.640 5.270 5.580 246,224 +0.31(+5.88%)
Apr 28, 2020 4.810 5.360 4.790 5.270 373,023 +0.46(+9.56%)
Apr 27, 2020 4.310 4.850 4.236 4.810 1,573,630 +0.62(+14.80%)
Apr 24, 2020 4.270 4.290 4.140 4.190 266,000 -0.06(-1.41%)
Apr 23, 2020 4.450 4.475 4.200 4.250 453,466 -0.13(-2.97%)
Apr 22, 2020 4.600 4.600 4.350 4.380 390,888 -0.12(-2.67%)
Apr 21, 2020 4.520 4.595 4.410 4.500 120,685 -0.05(-1.10%)
Apr 20, 2020 4.760 4.810 4.500 4.550 247,148 -0.23(-4.81%)
Apr 17, 2020 4.860 4.950 4.670 4.780 238,200 +0.10(+2.14%)
Apr 16, 2020 4.720 4.760 4.480 4.680 122,124 +0.02(+0.43%)
Apr 15, 2020 4.900 4.900 4.550 4.660 764,794 -0.36(-7.17%)
Apr 14, 2020 5.000 5.390 4.950 5.020 148,445 +0.15(+3.08%)
Apr 13, 2020 5.370 5.370 4.850 4.870 162,012 -0.52(-9.65%)
Apr 09, 2020 5.780 6.170 5.240 5.390 223,100 -0.24(-4.26%)
Apr 08, 2020 5.490 5.820 5.490 5.630 229,140 +0.13(+2.36%)
Apr 07, 2020 5.400 5.660 5.190 5.500 201,719 +0.38(+7.42%)
Apr 06, 2020 4.800 5.230 4.750 5.120 121,343 +0.51(+11.06%)
Apr 03, 2020 4.900 4.930 4.480 4.610 342,600 -0.29(-5.92%)
Apr 02, 2020 4.980 5.120 4.730 4.900 211,850 -0.05(-1.01%)
Apr 01, 2020 4.840 5.040 4.680 4.950 1,059,169 -0.12(-2.37%)
Mar 31, 2020 5.020 5.240 4.890 5.070 360,299 -0.03(-0.59%)
Mar 30, 2020 4.950 5.160 4.861 5.100 194,983 +0.15(+3.03%)
Mar 27, 2020 4.830 5.120 4.530 4.950 166,600 -0.07(-1.39%)
Mar 26, 2020 4.670 5.150 4.670 5.020 273,108 +0.39(+8.42%)
Mar 25, 2020 4.480 4.950 4.010 4.630 317,278 +0.17(+3.81%)
Mar 24, 2020 4.050 4.520 4.020 4.460 388,516 +0.61(+15.84%)
Mar 23, 2020 4.130 4.130 3.780 3.850 539,438 -0.28(-6.78%)
Mar 20, 2020 5.020 5.150 3.950 4.130 678,500 -0.77(-15.71%)
Mar 19, 2020 4.020 5.780 3.850 4.900 2,167,713 +1.07(+27.94%)
Mar 18, 2020 4.330 4.376 3.620 3.830 1,487,499 -0.78(-16.92%)
Mar 17, 2020 4.720 5.030 4.370 4.610 316,551 +0.03(+0.66%)
Mar 16, 2020 4.720 4.950 4.500 4.580 572,802 -1.29(-21.98%)
Mar 13, 2020 5.470 6.040 4.940 5.870 369,600 +0.80(+15.78%)
Mar 12, 2020 5.640 5.661 4.965 5.070 296,509 -1.00(-16.47%)
Mar 11, 2020 6.470 6.480 5.940 6.070 213,688 -0.61(-9.13%)
Mar 10, 2020 6.720 6.750 6.120 6.680 321,489 +0.24(+3.73%)
Mar 09, 2020 6.730 6.920 6.420 6.440 247,973 -0.74(-10.31%)
Mar 06, 2020 7.250 7.420 6.980 7.180 223,400 -0.33(-4.39%)
Mar 05, 2020 7.830 7.830 7.395 7.510 140,688 -0.53(-6.59%)
Mar 04, 2020 7.900 8.050 7.610 8.040 284,703 +0.33(+4.28%)
Mar 03, 2020 7.720 7.990 7.580 7.710 132,731 -0.02(-0.26%)
Mar 02, 2020 7.500 7.760 7.290 7.730 295,513 +0.24(+3.20%)
Feb 28, 2020 7.300 7.580 7.182 7.490 254,800 -0.03(-0.40%)
Feb 27, 2020 7.910 8.020 7.490 7.520 196,232 -0.57(-7.05%)
Feb 26, 2020 8.220 8.400 8.000 8.090 273,455 -0.11(-1.34%)
Feb 25, 2020 8.660 8.815 8.130 8.200 155,149 -0.41(-4.76%)
Feb 24, 2020 8.720 8.840 8.570 8.610 120,805 -0.36(-4.01%)
Feb 21, 2020 8.910 9.130 8.850 8.970 128,200 +0.05(+0.56%)
Feb 20, 2020 8.910 8.985 8.670 8.920 396,530 -0.08(-0.89%)
Feb 19, 2020 8.710 9.100 8.710 9.000 163,985 +0.21(+2.39%)
Feb 18, 2020 9.010 9.170 8.695 8.790 275,917 -0.23(-2.55%)
Feb 14, 2020 9.060 9.280 8.950 9.020 147,700 -0.07(-0.77%)
Feb 13, 2020 9.160 9.310 8.870 9.090 221,358 -0.07(-0.76%)
Feb 12, 2020 9.040 9.250 8.870 9.160 213,421 +0.13(+1.44%)
Feb 11, 2020 8.460 9.240 8.390 9.030 1,946,444 +0.61(+7.24%)
Feb 10, 2020 8.530 8.660 8.370 8.420 322,383 -0.14(-1.64%)
Feb 07, 2020 8.420 8.650 8.375 8.560 126,000 +0.08(+0.94%)
Feb 06, 2020 8.470 8.570 8.330 8.480 151,847 +0.03(+0.36%)
Feb 05, 2020 8.370 8.570 8.240 8.450 248,836 +0.17(+2.05%)
Feb 04, 2020 8.400 8.509 8.250 8.280 309,054 -0.03(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.