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 (%)
May 28, 2021 7.590 8.040 7.560 8.020 361,618 +0.51(+6.79%)
May 27, 2021 7.380 7.520 7.370 7.510 538,260 +0.11(+1.49%)
May 26, 2021 7.330 7.500 7.320 7.400 139,555 +0.03(+0.41%)
May 25, 2021 7.310 7.500 7.282 7.370 102,809 +0.04(+0.55%)
May 24, 2021 7.350 7.420 7.280 7.330 106,087 -0.02(-0.27%)
May 21, 2021 6.910 7.430 6.900 7.350 382,013 +0.46(+6.68%)
May 20, 2021 6.890 6.940 6.800 6.890 62,436 +0.00(+0.00%)
May 19, 2021 7.000 7.000 6.827 6.890 68,790 -0.17(-2.41%)
May 18, 2021 7.040 7.180 7.040 7.060 92,578 +0.06(+0.86%)
May 17, 2021 6.910 7.035 6.860 7.000 51,633 +0.14(+2.04%)
May 14, 2021 6.730 6.920 6.730 6.860 84,718 +0.11(+1.63%)
May 13, 2021 6.650 6.800 6.610 6.750 70,740 +0.15(+2.27%)
May 12, 2021 6.950 7.010 6.580 6.600 170,399 -0.38(-5.44%)
May 11, 2021 7.290 7.293 6.910 6.980 162,816 -0.40(-5.42%)
May 10, 2021 7.500 7.590 7.350 7.380 175,483 -0.10(-1.34%)
May 07, 2021 7.230 7.490 7.180 7.480 288,628 +0.28(+3.89%)
May 06, 2021 7.210 7.280 7.165 7.200 128,397 +0.00(+0.00%)
May 05, 2021 7.190 7.260 7.160 7.200 66,101 +0.00(+0.00%)
May 04, 2021 7.260 7.270 7.160 7.200 55,043 -0.05(-0.69%)
May 03, 2021 7.180 7.340 7.180 7.250 39,149 +0.07(+0.97%)
Apr 30, 2021 7.200 7.310 7.140 7.180 88,000 +0.00(+0.00%)
Apr 29, 2021 7.240 7.350 7.095 7.180 58,322 +0.01(+0.14%)
Apr 28, 2021 7.220 7.250 7.170 7.170 42,202 -0.08(-1.10%)
Apr 27, 2021 7.400 7.490 7.230 7.250 58,555 -0.13(-1.76%)
Apr 26, 2021 7.400 7.540 7.340 7.380 42,829 +0.00(+0.00%)
Apr 23, 2021 7.420 7.420 7.330 7.380 66,900 +0.01(+0.14%)
Apr 22, 2021 7.280 7.380 7.200 7.370 88,632 +0.07(+0.96%)
Apr 21, 2021 7.220 7.360 7.190 7.300 66,336 +0.02(+0.27%)
Apr 20, 2021 7.390 7.390 7.190 7.280 56,505 -0.12(-1.62%)
Apr 19, 2021 7.420 7.460 7.310 7.400 68,745 +0.02(+0.27%)
Apr 16, 2021 7.220 7.400 7.220 7.380 64,000 +0.14(+1.93%)
Apr 15, 2021 7.330 7.430 7.150 7.240 146,419 -0.11(-1.50%)
Apr 14, 2021 7.330 7.515 7.330 7.350 47,196 -0.04(-0.54%)
Apr 13, 2021 7.400 7.460 7.330 7.390 74,067 -0.06(-0.81%)
Apr 12, 2021 7.480 7.520 7.380 7.450 50,855 -0.08(-1.06%)
Apr 09, 2021 7.490 7.570 7.450 7.530 120,600 +0.02(+0.27%)
Apr 08, 2021 7.490 7.565 7.410 7.510 69,624 +0.01(+0.13%)
Apr 07, 2021 7.650 7.750 7.480 7.500 257,403 -0.15(-1.96%)
Apr 06, 2021 7.730 7.840 7.610 7.650 86,814 -0.05(-0.65%)
Apr 05, 2021 7.700 7.750 7.550 7.700 131,752 +0.10(+1.32%)
Apr 01, 2021 7.510 7.730 7.450 7.600 132,000 +0.04(+0.53%)
Mar 31, 2021 7.660 7.720 7.500 7.560 153,591 -0.02(-0.26%)
Mar 30, 2021 7.690 7.740 7.510 7.580 257,060 -0.07(-0.92%)
Mar 29, 2021 7.750 8.030 7.640 7.650 145,418 -0.05(-0.65%)
Mar 26, 2021 7.650 7.970 7.620 7.700 109,400 +0.06(+0.79%)
Mar 25, 2021 7.650 8.150 7.620 7.640 244,787 +0.13(+1.73%)
Mar 24, 2021 7.770 8.075 7.510 7.510 204,114 -0.14(-1.83%)
Mar 23, 2021 8.350 8.560 7.540 7.650 509,592 -0.62(-7.50%)
Mar 22, 2021 8.010 8.350 7.950 8.270 354,166 +0.39(+4.95%)
Mar 19, 2021 7.720 8.340 7.720 7.880 375,000 +0.18(+2.34%)
Mar 18, 2021 7.250 7.820 7.250 7.700 978,058 +0.38(+5.19%)
Mar 17, 2021 7.130 7.320 7.030 7.320 122,892 +0.19(+2.66%)
Mar 16, 2021 7.250 7.250 7.130 7.130 41,540 -0.09(-1.25%)
Mar 15, 2021 7.200 7.300 7.150 7.220 64,725 +0.02(+0.28%)
Mar 12, 2021 7.040 7.200 7.000 7.200 80,900 +0.18(+2.56%)
Mar 11, 2021 6.840 7.030 6.840 7.020 62,505 +0.17(+2.48%)
Mar 10, 2021 6.650 6.890 6.550 6.850 60,067 +0.20(+3.01%)
Mar 09, 2021 6.730 6.830 6.620 6.650 69,820 -0.09(-1.34%)
Mar 08, 2021 6.570 6.750 6.520 6.740 49,908 +0.22(+3.37%)
Mar 05, 2021 6.530 6.570 6.330 6.520 98,200 +0.06(+0.93%)
Mar 04, 2021 6.560 6.700 6.450 6.460 55,116 -0.10(-1.52%)
Mar 03, 2021 6.502 6.640 6.465 6.560 69,727 +0.05(+0.77%)
Mar 02, 2021 6.510 6.540 6.457 6.510 33,681 +0.01(+0.15%)
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.