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 29, 2022 5.850 6.050 5.850 5.850 107,219 -0.10(-1.68%)
Apr 28, 2022 5.880 5.980 5.800 5.950 51,075 +0.10(+1.71%)
Apr 27, 2022 5.950 5.970 5.790 5.850 88,021 -0.07(-1.18%)
Apr 26, 2022 5.830 5.930 5.830 5.920 75,172 +0.02(+0.34%)
Apr 25, 2022 5.800 5.920 5.550 5.900 203,596 -0.06(-1.01%)
Apr 22, 2022 6.000 6.040 5.910 5.960 126,752 -0.03(-0.50%)
Apr 21, 2022 6.120 6.120 5.960 5.990 160,200 -0.05(-0.83%)
Apr 20, 2022 6.120 6.160 5.950 6.040 170,457 -0.02(-0.33%)
Apr 19, 2022 5.820 6.110 5.740 6.060 144,958 +0.25(+4.30%)
Apr 18, 2022 5.940 5.960 5.780 5.810 216,761 -0.17(-2.84%)
Apr 14, 2022 6.140 6.175 5.960 5.980 179,842 -0.13(-2.13%)
Apr 13, 2022 5.950 6.119 5.880 6.110 226,973 +0.21(+3.56%)
Apr 12, 2022 6.002 6.059 5.870 5.900 231,371 -0.06(-1.01%)
Apr 11, 2022 5.990 6.010 5.910 5.960 103,527 -0.01(-0.17%)
Apr 08, 2022 6.030 6.110 5.960 5.970 192,680 -0.10(-1.65%)
Apr 07, 2022 6.030 6.150 5.965 6.070 204,898 -0.07(-1.14%)
Apr 06, 2022 6.160 6.160 5.945 6.140 201,087 -0.02(-0.32%)
Apr 05, 2022 6.260 6.370 6.120 6.160 236,498 -0.08(-1.28%)
Apr 04, 2022 6.180 6.270 6.050 6.240 165,904 +0.00(+0.00%)
Apr 01, 2022 6.110 6.240 6.110 6.240 51,205 +0.13(+2.13%)
Mar 31, 2022 6.120 6.225 6.060 6.110 83,742 -0.06(-0.97%)
Mar 30, 2022 6.180 6.310 6.105 6.170 68,298 -0.09(-1.44%)
Mar 29, 2022 6.190 6.340 6.125 6.260 80,431 +0.14(+2.29%)
Mar 28, 2022 6.140 6.180 6.045 6.120 64,802 -0.06(-0.97%)
Mar 25, 2022 6.100 6.250 6.100 6.180 93,942 +0.04(+0.65%)
Mar 24, 2022 6.150 6.270 6.100 6.140 162,734 -0.06(-0.97%)
Mar 23, 2022 6.310 6.310 6.150 6.200 107,050 -0.10(-1.59%)
Mar 22, 2022 6.250 6.450 6.250 6.300 57,379 +0.05(+0.80%)
Mar 21, 2022 6.500 6.500 6.240 6.250 71,917 -0.28(-4.29%)
Mar 18, 2022 6.450 6.540 6.435 6.530 97,781 +0.06(+0.93%)
Mar 17, 2022 6.380 6.490 6.310 6.470 62,269 +0.09(+1.41%)
Mar 16, 2022 6.320 6.470 6.230 6.380 108,459 +0.06(+0.95%)
Mar 15, 2022 6.240 6.400 6.180 6.320 65,934 +0.11(+1.77%)
Mar 14, 2022 6.220 6.270 6.050 6.210 159,930 +0.04(+0.65%)
Mar 11, 2022 6.190 6.300 5.960 6.170 226,236 +0.04(+0.65%)
Mar 10, 2022 6.220 6.120 6.130 55,617 -0.20(-3.16%)
Mar 09, 2022 5.960 6.420 5.960 6.330 91,157 +0.44(+7.47%)
Mar 08, 2022 5.860 5.990 5.820 5.890 120,494 +0.03(+0.51%)
Mar 07, 2022 5.910 6.000 5.820 5.860 126,894 -0.11(-1.84%)
Mar 04, 2022 5.990 6.030 5.830 5.970 117,205 -0.04(-0.67%)
Mar 03, 2022 6.070 6.090 5.910 6.010 60,477 -0.01(-0.17%)
Mar 02, 2022 5.970 6.060 5.890 6.020 54,368 +0.12(+2.03%)
Mar 01, 2022 5.860 5.940 5.719 5.900 145,350 -0.02(-0.34%)
Feb 28, 2022 5.780 5.960 5.780 5.920 87,732 +0.05(+0.85%)
Feb 25, 2022 5.920 5.970 5.870 5.870 115,159 +0.05(+0.86%)
Feb 24, 2022 5.750 5.900 5.660 5.820 125,558 -0.06(-1.02%)
Feb 23, 2022 5.990 6.030 5.850 5.880 203,622 -0.11(-1.84%)
Feb 22, 2022 6.200 6.255 5.920 5.990 116,468 -0.30(-4.77%)
Feb 18, 2022 6.290 0 -0.06(-0.94%)
Feb 17, 2022 6.380 6.450 6.270 6.350 161,857 -0.05(-0.78%)
Feb 16, 2022 6.330 6.460 6.330 6.400 61,817 +0.07(+1.11%)
Feb 15, 2022 6.290 6.440 6.160 6.330 156,826 +0.17(+2.76%)
Feb 14, 2022 6.210 6.270 6.100 6.160 142,453 -0.05(-0.81%)
Feb 11, 2022 6.280 6.444 6.160 6.210 129,008 -0.07(-1.11%)
Feb 10, 2022 5.940 6.440 5.920 6.280 180,339 +0.38(+6.44%)
Feb 09, 2022 5.900 5.960 5.863 5.900 83,355 +0.09(+1.55%)
Feb 08, 2022 5.770 5.830 5.710 5.810 135,012 +0.04(+0.69%)
Feb 07, 2022 5.640 5.800 5.630 5.770 66,307 +0.13(+2.30%)
Feb 04, 2022 5.620 5.680 5.530 5.640 66,576 -0.04(-0.70%)
Feb 03, 2022 5.750 5.600 5.680 77,776 -0.07(-1.22%)
Feb 02, 2022 5.810 5.840 5.710 5.750 51,488 +0.01(+0.17%)
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.