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 )

3.040 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Jan 29, 2021 6.240 6.350 6.110 6.300 91,900 +0.08(+1.29%)
Jan 28, 2021 6.260 6.380 6.180 6.220 83,940 -0.10(-1.58%)
Jan 27, 2021 6.310 6.430 6.280 6.320 45,742 -0.06(-0.94%)
Jan 26, 2021 6.430 6.610 6.320 6.380 54,142 -0.05(-0.78%)
Jan 25, 2021 6.450 6.560 6.350 6.430 44,428 -0.04(-0.62%)
Jan 22, 2021 6.460 6.505 6.310 6.470 54,400 +0.00(+0.00%)
Jan 21, 2021 6.660 6.810 6.440 6.470 83,590 -0.23(-3.43%)
Jan 20, 2021 6.330 6.750 6.320 6.700 98,660 +0.38(+6.01%)
Jan 19, 2021 6.400 6.410 6.260 6.320 54,156 +0.02(+0.32%)
Jan 15, 2021 6.220 6.380 6.151 6.300 65,300 +0.03(+0.48%)
Jan 14, 2021 6.210 6.490 6.190 6.270 58,255 +0.11(+1.79%)
Jan 13, 2021 6.090 6.170 6.050 6.160 54,411 +0.11(+1.82%)
Jan 12, 2021 5.790 6.060 5.790 6.050 96,624 +0.27(+4.67%)
Jan 11, 2021 5.790 5.820 5.720 5.780 137,028 -0.06(-1.03%)
Jan 08, 2021 5.850 5.890 5.820 5.840 113,400 +0.04(+0.69%)
Jan 07, 2021 5.640 5.830 5.640 5.800 192,088 +0.16(+2.84%)
Jan 06, 2021 5.500 5.680 5.390 5.640 153,759 +0.21(+3.87%)
Jan 05, 2021 5.250 5.460 5.250 5.430 131,032 +0.13(+2.45%)
Jan 04, 2021 5.510 5.510 5.290 5.300 86,533 -0.16(-2.93%)
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%)
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.