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 )

3.035 +0.035 (+1.17%)
Streaming Delayed Price Updated: 12:44 PM EDT, Apr 23, 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 (%)
Oct 31, 2023 2.190 2.440 2.180 2.430 176,907 +0.24(+10.96%)
Oct 30, 2023 2.160 2.210 2.130 2.190 163,427 +0.04(+1.86%)
Oct 27, 2023 2.220 2.220 2.150 2.150 135,536 -0.06(-2.71%)
Oct 26, 2023 2.240 2.298 2.200 2.210 169,455 -0.11(-4.74%)
Oct 25, 2023 2.360 2.400 2.270 2.320 88,034 -0.06(-2.52%)
Oct 24, 2023 2.360 2.530 2.340 2.380 138,760 +0.01(+0.42%)
Oct 23, 2023 2.480 2.520 2.360 2.370 101,656 -0.12(-4.82%)
Oct 20, 2023 2.730 2.820 2.490 2.490 192,391 -0.06(-2.35%)
Oct 19, 2023 2.580 2.610 2.540 2.550 158,706 +0.01(+0.39%)
Oct 18, 2023 2.510 2.635 2.510 2.540 92,027 -0.02(-0.78%)
Oct 17, 2023 2.540 2.650 2.500 2.560 176,233 +0.01(+0.39%)
Oct 16, 2023 2.660 2.670 2.460 2.550 333,287 -0.08(-3.04%)
Oct 13, 2023 2.650 2.720 2.620 2.630 78,937 +0.00(+0.00%)
Oct 12, 2023 2.730 2.750 2.580 2.630 126,183 -0.13(-4.71%)
Oct 11, 2023 2.750 2.810 2.702 2.760 82,717 +0.03(+1.10%)
Oct 10, 2023 2.790 2.850 2.721 2.730 45,176 -0.05(-1.80%)
Oct 09, 2023 2.770 2.840 2.740 2.780 68,617 -0.02(-0.71%)
Oct 06, 2023 2.750 2.820 2.600 2.800 102,012 +0.04(+1.45%)
Oct 05, 2023 2.720 2.780 2.701 2.760 30,331 -0.03(-1.08%)
Oct 04, 2023 2.850 2.850 2.743 2.790 21,619 -0.04(-1.41%)
Oct 03, 2023 2.900 2.910 2.811 2.830 26,747 -0.09(-3.08%)
Oct 02, 2023 2.970 2.970 2.870 2.920 63,302 -0.05(-1.68%)
Sep 29, 2023 2.940 3.014 2.890 2.970 49,423 +0.07(+2.41%)
Sep 28, 2023 2.860 2.960 2.860 2.900 34,012 +0.04(+1.40%)
Sep 27, 2023 2.850 2.910 2.800 2.860 87,711 +0.02(+0.70%)
Sep 26, 2023 2.880 2.970 2.760 2.840 55,673 -0.05(-1.73%)
Sep 25, 2023 2.940 2.970 2.850 2.890 99,529 -0.05(-1.70%)
Sep 22, 2023 2.960 3.110 2.880 2.940 94,976 -0.05(-1.67%)
Sep 21, 2023 3.040 3.080 2.900 2.990 169,817 -0.05(-1.64%)
Sep 20, 2023 3.030 3.110 2.990 3.040 78,872 -0.02(-0.65%)
Sep 19, 2023 3.120 3.150 2.980 3.060 35,209 -0.05(-1.61%)
Sep 18, 2023 3.100 3.240 3.070 3.110 46,778 +0.01(+0.32%)
Sep 15, 2023 3.100 3.230 2.970 3.100 92,209 +0.03(+0.98%)
Sep 14, 2023 3.100 3.230 3.050 3.070 68,129 -0.06(-1.92%)
Sep 13, 2023 3.220 3.300 3.050 3.130 79,590 -0.10(-3.10%)
Sep 12, 2023 3.130 3.270 3.130 3.230 84,906 +0.08(+2.54%)
Sep 11, 2023 3.100 3.180 3.100 3.150 19,438 +0.06(+1.94%)
Sep 08, 2023 3.060 3.150 3.060 3.090 71,702 +0.03(+0.98%)
Sep 07, 2023 3.060 3.080 2.980 3.060 82,570 +0.03(+0.99%)
Sep 06, 2023 2.930 3.050 2.927 3.030 96,586 +0.13(+4.48%)
Sep 05, 2023 2.980 3.050 2.899 2.900 23,771 -0.12(-3.97%)
Sep 01, 2023 3.060 3.100 2.970 3.020 70,012 -0.03(-0.98%)
Aug 31, 2023 3.090 3.100 3.020 3.050 32,070 +0.01(+0.33%)
Aug 30, 2023 3.080 3.160 3.040 3.040 41,085 -0.07(-2.25%)
Aug 29, 2023 3.100 3.180 3.050 3.110 92,693 +0.03(+0.97%)
Aug 28, 2023 2.990 3.100 2.990 3.080 27,787 +0.09(+3.01%)
Aug 25, 2023 2.980 3.030 2.956 2.990 20,787 -0.01(-0.33%)
Aug 24, 2023 2.990 3.120 2.945 3.000 75,318 +0.03(+1.01%)
Aug 23, 2023 3.060 3.060 2.970 2.970 27,264 -0.07(-2.30%)
Aug 22, 2023 2.940 3.050 2.835 3.040 84,332 +0.11(+3.75%)
Aug 21, 2023 2.910 2.930 2.820 2.930 45,213 +0.02(+0.69%)
Aug 18, 2023 2.840 2.990 2.820 2.910 115,176 -0.04(-1.36%)
Aug 17, 2023 3.120 3.120 2.920 2.950 45,635 -0.16(-5.14%)
Aug 16, 2023 3.140 3.180 3.080 3.110 44,754 -0.03(-0.96%)
Aug 15, 2023 3.210 3.250 3.040 3.140 48,854 -0.05(-1.57%)
Aug 14, 2023 3.200 3.280 3.150 3.190 52,249 -0.01(-0.31%)
Aug 11, 2023 3.310 3.320 3.190 3.200 88,157 -0.09(-2.74%)
Aug 10, 2023 3.320 3.400 3.270 3.290 22,460 -0.03(-0.90%)
Aug 09, 2023 3.450 3.450 3.311 3.320 14,560 -0.13(-3.77%)
Aug 08, 2023 3.400 3.460 3.350 3.450 37,531 +0.06(+1.77%)
Aug 07, 2023 3.320 3.439 3.300 3.390 45,229 +0.08(+2.42%)
Aug 04, 2023 3.330 3.450 3.310 3.310 33,182 -0.03(-0.90%)
Aug 03, 2023 3.300 3.410 3.210 3.340 37,188 +0.01(+0.30%)
Aug 02, 2023 3.390 3.430 3.170 3.330 86,777 -0.09(-2.63%)
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.