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 (%)
Dec 31, 2020 5.460 5.460 5.460 225,863 +0.02(+0.37%)
Dec 30, 2020 5.190 5.580 5.180 5.440 225,863 +0.27(+5.22%)
Dec 29, 2020 5.380 5.380 5.170 5.170 195,634 -0.16(-3.00%)
Dec 28, 2020 5.320 5.432 5.300 5.330 70,866 +0.02(+0.38%)
Dec 24, 2020 5.230 5.335 5.190 5.310 62,500 +0.08(+1.53%)
Dec 23, 2020 5.170 5.320 5.170 5.230 523,520 +0.06(+1.16%)
Dec 22, 2020 5.250 5.260 5.150 5.170 61,089 -0.07(-1.34%)
Dec 21, 2020 5.300 5.390 5.150 5.240 202,803 -0.12(-2.24%)
Dec 18, 2020 5.430 5.470 5.320 5.360 177,200 -0.04(-0.74%)
Dec 17, 2020 5.500 5.590 5.370 5.400 171,575 -0.02(-0.37%)
Dec 16, 2020 5.500 5.540 5.410 5.420 146,922 -0.03(-0.55%)
Dec 15, 2020 5.470 5.550 5.340 5.450 134,849 -0.01(-0.18%)
Dec 14, 2020 5.500 5.620 5.415 5.460 144,719 +0.00(+0.00%)
Dec 11, 2020 5.400 5.550 5.350 5.460 219,100 +0.02(+0.37%)
Dec 10, 2020 5.470 5.507 5.410 5.440 77,691 -0.07(-1.27%)
Dec 09, 2020 5.510 5.620 5.430 5.510 159,118 +0.01(+0.18%)
Dec 08, 2020 5.610 5.720 5.450 5.500 106,141 -0.13(-2.31%)
Dec 07, 2020 5.640 5.650 5.560 5.630 105,018 -0.06(-1.05%)
Dec 04, 2020 5.600 5.780 5.590 5.690 124,400 +0.09(+1.61%)
Dec 03, 2020 5.630 5.750 5.570 5.600 106,540 -0.02(-0.36%)
Dec 02, 2020 5.730 5.830 5.600 5.620 101,804 -0.08(-1.40%)
Dec 01, 2020 5.680 5.940 5.640 5.700 202,809 +0.06(+1.06%)
Nov 30, 2020 5.640 5.860 5.620 5.640 410,208 +0.07(+1.26%)
Nov 27, 2020 5.600 5.680 5.520 5.570 739,400 -0.02(-0.36%)
Nov 25, 2020 5.740 5.830 5.530 5.590 269,000 -0.22(-3.79%)
Nov 24, 2020 6.240 6.240 5.760 5.810 241,944 -0.24(-3.97%)
Nov 23, 2020 5.730 6.110 5.730 6.050 308,974 +0.30(+5.22%)
Nov 20, 2020 5.700 5.880 5.620 5.750 323,400 +0.02(+0.35%)
Nov 19, 2020 5.410 5.800 5.400 5.730 596,052 +0.33(+6.11%)
Nov 18, 2020 4.760 5.610 4.760 5.400 1,227,344 +0.68(+14.41%)
Nov 17, 2020 4.810 4.830 4.660 4.720 174,424 -0.12(-2.48%)
Nov 16, 2020 4.950 4.950 4.740 4.840 136,239 +0.10(+2.11%)
Nov 13, 2020 4.630 4.750 4.610 4.740 91,900 +0.15(+3.27%)
Nov 12, 2020 4.750 4.750 4.520 4.590 84,929 -0.15(-3.16%)
Nov 11, 2020 5.000 5.000 4.670 4.740 88,036 -0.14(-2.87%)
Nov 10, 2020 4.860 4.990 4.770 4.880 108,321 +0.08(+1.67%)
Nov 09, 2020 4.900 4.940 4.730 4.800 226,952 +0.28(+6.19%)
Nov 06, 2020 4.660 4.720 4.480 4.520 79,400 -0.08(-1.74%)
Nov 05, 2020 4.490 4.620 4.490 4.600 57,888 +0.11(+2.45%)
Nov 04, 2020 4.410 4.530 4.315 4.490 146,055 +0.08(+1.81%)
Nov 03, 2020 4.380 4.429 4.320 4.410 100,924 +0.13(+3.04%)
Nov 02, 2020 4.290 4.310 4.220 4.280 99,895 +0.09(+2.15%)
Oct 30, 2020 4.160 4.220 4.090 4.190 135,600 +0.01(+0.24%)
Oct 29, 2020 4.380 4.380 4.110 4.180 84,258 -0.12(-2.79%)
Oct 28, 2020 4.060 4.410 4.000 4.300 213,363 +0.21(+5.13%)
Oct 27, 2020 4.270 4.270 4.060 4.090 68,122 -0.19(-4.44%)
Oct 26, 2020 4.410 4.430 4.190 4.280 71,766 -0.16(-3.60%)
Oct 23, 2020 4.480 4.483 4.360 4.440 56,000 -0.05(-1.11%)
Oct 22, 2020 4.530 4.550 4.480 4.490 67,520 -0.04(-0.88%)
Oct 21, 2020 4.500 4.530 4.460 4.530 43,970 +0.01(+0.22%)
Oct 20, 2020 4.560 4.570 4.420 4.520 172,671 -0.03(-0.66%)
Oct 19, 2020 4.490 4.620 4.490 4.550 28,078 +0.06(+1.34%)
Oct 16, 2020 4.560 4.610 4.450 4.490 35,000 -0.07(-1.54%)
Oct 15, 2020 4.520 4.580 4.520 4.560 28,857 -0.01(-0.22%)
Oct 14, 2020 4.520 4.690 4.410 4.570 429,159 +0.09(+2.01%)
Oct 13, 2020 4.650 4.650 4.440 4.480 107,631 -0.13(-2.82%)
Oct 12, 2020 4.630 4.720 4.550 4.610 63,135 +0.03(+0.66%)
Oct 09, 2020 4.610 4.650 4.500 4.580 71,100 +0.01(+0.22%)
Oct 08, 2020 4.520 4.700 4.490 4.570 77,889 +0.07(+1.56%)
Oct 07, 2020 4.680 4.760 4.500 4.500 84,435 -0.17(-3.64%)
Oct 06, 2020 4.790 4.850 4.550 4.670 64,518 -0.12(-2.51%)
Oct 05, 2020 4.880 4.910 4.650 4.790 70,860 -0.02(-0.42%)
Oct 02, 2020 4.290 4.840 4.290 4.810 254,500 +0.47(+10.83%)
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.