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 (%)
Oct 31, 2018 7.500 7.730 7.250 7.600 1,676,639 +0.16(+2.15%)
Oct 30, 2018 7.740 7.850 7.430 7.440 302,404 -0.25(-3.25%)
Oct 29, 2018 7.650 8.070 7.600 7.690 397,238 +0.16(+2.12%)
Oct 26, 2018 7.360 7.770 7.340 7.530 1,015,500 +0.09(+1.21%)
Oct 25, 2018 7.410 7.590 7.410 7.440 201,632 +0.11(+1.50%)
Oct 24, 2018 7.650 7.790 7.330 7.330 258,129 -0.35(-4.56%)
Oct 23, 2018 7.750 7.910 7.570 7.680 440,277 -0.18(-2.29%)
Oct 22, 2018 8.030 8.030 7.730 7.860 237,593 -0.08(-1.01%)
Oct 19, 2018 8.040 8.150 7.920 7.940 152,000 -0.05(-0.63%)
Oct 18, 2018 8.230 8.280 7.890 7.990 483,310 -0.32(-3.85%)
Oct 17, 2018 8.550 8.550 8.210 8.310 102,201 -0.25(-2.92%)
Oct 16, 2018 8.380 8.670 8.285 8.560 281,010 +0.24(+2.88%)
Oct 15, 2018 8.280 8.420 8.280 8.320 93,502 +0.00(+0.00%)
Oct 12, 2018 8.470 8.500 8.080 8.320 274,100 +0.00(+0.00%)
Oct 11, 2018 8.450 8.525 8.240 8.320 643,411 -0.07(-0.83%)
Oct 10, 2018 9.060 9.060 8.370 8.390 350,972 -0.66(-7.29%)
Oct 09, 2018 9.190 9.220 8.880 9.050 902,991 -0.13(-1.42%)
Oct 08, 2018 8.980 9.300 8.950 9.180 175,530 +0.17(+1.89%)
Oct 05, 2018 9.080 9.130 9.000 9.010 198,500 -0.10(-1.10%)
Oct 04, 2018 9.340 9.350 9.100 9.110 129,801 -0.24(-2.57%)
Oct 03, 2018 9.200 9.400 9.100 9.350 430,264 +0.24(+2.63%)
Oct 02, 2018 9.220 9.370 9.080 9.110 205,058 -0.13(-1.41%)
Oct 01, 2018 9.490 9.490 9.150 9.240 779,036 -0.17(-1.81%)
Sep 28, 2018 9.550 9.610 9.260 9.410 194,500 -0.14(-1.47%)
Sep 27, 2018 9.730 9.740 9.530 9.550 79,687 -0.18(-1.85%)
Sep 26, 2018 10.02 10.02 9.670 9.730 817,823 -0.02(-0.21%)
Sep 25, 2018 9.860 9.889 9.740 9.750 583,927 -0.11(-1.12%)
Sep 24, 2018 9.950 10.00 9.840 9.860 170,178 -0.11(-1.10%)
Sep 21, 2018 10.09 10.17 9.950 9.970 137,300 -0.12(-1.19%)
Sep 20, 2018 10.10 10.23 10.06 10.09 48,346 +0.00(+0.00%)
Sep 19, 2018 10.10 10.18 10.07 10.09 65,187 -0.02(-0.20%)
Sep 18, 2018 10.14 10.17 10.10 10.11 69,166 -0.06(-0.59%)
Sep 17, 2018 10.27 10.29 10.07 10.17 69,180 -0.12(-1.17%)
Sep 14, 2018 10.08 10.31 10.01 10.29 160,800 +0.20(+1.98%)
Sep 13, 2018 10.23 10.23 10.00 10.09 147,589 -0.06(-0.59%)
Sep 12, 2018 10.18 10.23 10.10 10.15 96,507 -0.07(-0.68%)
Sep 11, 2018 10.27 10.34 10.00 10.22 244,771 -0.07(-0.68%)
Sep 10, 2018 10.44 10.44 10.25 10.29 74,310 -0.11(-1.06%)
Sep 07, 2018 10.54 10.55 10.38 10.40 137,500 -0.16(-1.52%)
Sep 06, 2018 10.55 10.69 10.48 10.56 137,406 +0.05(+0.48%)
Sep 05, 2018 10.65 10.66 10.41 10.51 141,792 -0.14(-1.31%)
Sep 04, 2018 10.94 10.99 10.56 10.65 89,668 -0.29(-2.65%)
Aug 31, 2018 10.94 10.94 10.94 0 -0.11(-1.00%)
Aug 30, 2018 11.01 11.11 10.93 11.05 204,658 +0.04(+0.36%)
Aug 29, 2018 11.07 11.25 11.00 11.01 273,449 +0.01(+0.09%)
Aug 28, 2018 10.92 11.12 10.91 11.00 620,872 +0.01(+0.09%)
Aug 27, 2018 10.96 11.08 10.86 10.99 88,997 +0.01(+0.09%)
Aug 24, 2018 11.14 11.34 10.90 10.98 114,900 -0.16(-1.44%)
Aug 23, 2018 11.31 11.53 11.12 11.14 399,807 -0.20(-1.76%)
Aug 22, 2018 11.17 11.35 11.17 11.34 26,586 +0.17(+1.52%)
Aug 21, 2018 10.89 11.21 10.82 11.17 103,878 +0.40(+3.71%)
Aug 20, 2018 10.70 10.79 10.65 10.77 97,202 +0.06(+0.56%)
Aug 17, 2018 10.88 10.88 10.71 10.71 179,800 -0.16(-1.47%)
Aug 16, 2018 10.70 10.93 10.61 10.87 299,787 +0.22(+2.07%)
Aug 15, 2018 10.86 10.96 10.46 10.65 603,101 -0.31(-2.83%)
Aug 14, 2018 11.03 11.08 10.57 10.96 375,640 -0.06(-0.54%)
Aug 13, 2018 11.06 11.19 10.99 11.02 269,488 -0.04(-0.36%)
Aug 10, 2018 11.34 11.41 10.98 11.06 293,000 -0.35(-3.07%)
Aug 09, 2018 11.26 11.44 11.26 11.41 93,641 +0.09(+0.80%)
Aug 08, 2018 11.23 11.37 11.21 11.32 123,015 +0.17(+1.52%)
Aug 07, 2018 11.05 11.17 10.97 11.15 270,800 +0.11(+1.00%)
Aug 06, 2018 11.07 11.15 11.00 11.04 42,657 -0.01(-0.09%)
Aug 03, 2018 11.02 11.13 10.90 11.05 517,400 +0.03(+0.27%)
Aug 02, 2018 11.13 11.18 10.95 11.02 163,472 -0.19(-1.69%)
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.