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 30, 2022 2.160 2.390 2.115 2.330 240,104 +0.18(+8.37%)
Dec 29, 2022 1.980 2.180 1.960 2.150 302,596 +0.17(+8.59%)
Dec 28, 2022 2.000 2.000 1.880 1.980 457,344 -0.03(-1.49%)
Dec 27, 2022 2.120 2.135 1.970 2.010 171,620 -0.07(-3.37%)
Dec 23, 2022 2.010 2.160 1.990 2.080 405,116 +0.03(+1.46%)
Dec 22, 2022 1.970 2.060 1.970 2.050 331,700 +0.04(+1.99%)
Dec 21, 2022 2.010 2.050 1.980 2.010 65,090 -0.01(-0.50%)
Dec 20, 2022 2.030 2.055 2.000 2.020 154,603 -0.01(-0.49%)
Dec 19, 2022 2.060 2.100 1.990 2.030 189,865 -0.02(-0.98%)
Dec 16, 2022 2.050 2.060 1.990 2.050 126,568 -0.04(-1.91%)
Dec 15, 2022 2.010 2.090 1.970 2.090 146,813 +0.06(+2.96%)
Dec 14, 2022 2.010 2.062 2.000 2.030 114,402 -0.01(-0.49%)
Dec 13, 2022 2.050 2.170 2.030 2.040 87,213 +0.00(+0.00%)
Dec 12, 2022 2.040 2.080 2.040 2.040 81,150 -0.03(-1.45%)
Dec 09, 2022 2.060 2.100 2.000 2.070 93,990 -0.01(-0.48%)
Dec 08, 2022 2.200 2.240 2.000 2.080 210,953 -0.13(-5.88%)
Dec 07, 2022 2.210 2.280 2.130 2.210 119,493 +0.01(+0.45%)
Dec 06, 2022 2.340 2.420 2.190 2.200 83,332 -0.17(-7.17%)
Dec 05, 2022 2.440 2.500 2.270 2.370 102,630 -0.06(-2.47%)
Dec 02, 2022 2.320 2.470 2.320 2.430 57,400 +0.04(+1.67%)
Dec 01, 2022 2.170 2.450 2.170 2.390 146,246 +0.23(+10.65%)
Nov 30, 2022 2.240 2.320 2.120 2.160 1,045,313 -0.11(-4.85%)
Nov 29, 2022 2.310 2.390 2.270 2.270 128,685 -0.02(-0.87%)
Nov 28, 2022 2.130 2.400 2.130 2.290 152,884 +0.15(+7.01%)
Nov 25, 2022 2.180 2.210 2.130 2.140 35,172 -0.02(-0.93%)
Nov 23, 2022 2.140 2.210 2.080 2.160 111,701 +0.02(+0.93%)
Nov 22, 2022 2.180 2.240 2.140 2.140 72,849 -0.05(-2.28%)
Nov 21, 2022 2.200 2.320 2.130 2.190 127,241 -0.02(-0.90%)
Nov 18, 2022 2.230 2.360 2.150 2.210 136,285 -0.02(-0.90%)
Nov 17, 2022 2.320 2.390 2.200 2.230 151,958 -0.12(-5.11%)
Nov 16, 2022 2.420 2.480 2.190 2.350 146,382 -0.11(-4.47%)
Nov 15, 2022 2.110 2.460 2.100 2.460 205,923 +0.35(+16.59%)
Nov 14, 2022 2.140 2.260 2.070 2.110 1,588,708 -0.01(-0.47%)
Nov 11, 2022 2.050 2.180 2.010 2.120 201,136 +0.08(+3.92%)
Nov 10, 2022 2.090 2.310 2.000 2.040 200,331 +0.00(+0.00%)
Nov 09, 2022 2.250 2.350 2.040 2.040 189,040 -0.16(-7.27%)
Nov 08, 2022 2.440 2.500 2.200 2.200 191,411 -0.26(-10.57%)
Nov 07, 2022 2.430 2.560 2.370 2.460 92,089 +0.11(+4.68%)
Nov 04, 2022 2.440 2.580 2.340 2.350 101,259 -0.05(-2.08%)
Nov 03, 2022 2.380 2.500 2.300 2.400 104,334 -0.03(-1.23%)
Nov 02, 2022 2.510 2.640 2.420 2.430 87,441 -0.11(-4.33%)
Nov 01, 2022 2.270 2.580 2.240 2.540 130,277 +0.26(+11.40%)
Oct 31, 2022 2.350 2.420 2.230 2.280 143,424 -0.07(-2.98%)
Oct 28, 2022 2.290 2.510 2.290 2.350 174,142 -0.06(-2.49%)
Oct 27, 2022 2.390 2.474 2.380 2.410 62,674 +0.01(+0.42%)
Oct 26, 2022 2.470 2.470 2.390 2.400 82,725 -0.04(-1.64%)
Oct 25, 2022 2.380 2.460 2.380 2.440 97,739 +0.06(+2.52%)
Oct 24, 2022 2.320 2.450 2.320 2.380 120,686 +0.09(+3.93%)
Oct 21, 2022 2.392 2.392 2.280 2.290 21,955 -0.03(-1.29%)
Oct 20, 2022 2.350 2.390 2.285 2.320 79,789 -0.03(-1.28%)
Oct 19, 2022 2.230 2.360 2.140 2.350 325,146 +0.11(+4.91%)
Oct 18, 2022 2.270 2.309 2.230 2.240 84,581 -0.01(-0.44%)
Oct 17, 2022 2.330 2.330 2.230 2.250 179,071 -0.01(-0.44%)
Oct 14, 2022 2.360 2.360 2.240 2.260 110,051 -0.09(-3.83%)
Oct 13, 2022 2.370 2.370 2.300 2.350 148,429 -0.02(-0.84%)
Oct 12, 2022 2.490 2.490 2.370 2.370 177,350 -0.08(-3.27%)
Oct 11, 2022 2.460 2.470 2.380 2.450 131,596 +0.00(+0.00%)
Oct 10, 2022 2.590 2.590 2.450 2.450 203,133 -0.12(-4.67%)
Oct 07, 2022 2.520 2.585 2.500 2.570 152,333 +0.03(+1.18%)
Oct 06, 2022 2.610 2.700 2.490 2.540 236,077 -0.10(-3.79%)
Oct 05, 2022 2.690 2.750 2.610 2.640 40,029 -0.07(-2.58%)
Oct 04, 2022 2.660 2.740 2.583 2.710 215,911 +0.09(+3.44%)
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.