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 )

3.100 +0.010 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
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%)
Aug 01, 2023 3.450 3.500 3.390 3.420 64,745 -0.03(-0.87%)
Jul 31, 2023 3.600 3.600 3.430 3.450 87,665 -0.08(-2.27%)
Jul 28, 2023 3.410 3.560 3.410 3.530 53,870 +0.13(+3.82%)
Jul 27, 2023 3.480 3.540 3.360 3.400 51,869 -0.10(-2.86%)
Jul 26, 2023 3.510 3.590 3.390 3.500 32,789 +0.02(+0.57%)
Jul 25, 2023 3.520 3.630 3.470 3.480 89,427 -0.06(-1.69%)
Jul 24, 2023 3.510 3.710 3.510 3.540 115,844 +0.04(+1.14%)
Jul 21, 2023 3.300 3.740 3.250 3.500 362,484 +0.37(+11.82%)
Jul 20, 2023 3.180 3.250 3.050 3.130 64,373 -0.05(-1.57%)
Jul 19, 2023 3.260 3.310 3.120 3.180 96,156 -0.02(-0.63%)
Jul 18, 2023 3.010 3.310 3.010 3.200 81,366 +0.17(+5.61%)
Jul 17, 2023 3.020 3.090 2.920 3.030 56,958 +0.03(+1.00%)
Jul 14, 2023 3.060 3.110 2.870 3.000 79,168 +0.01(+0.33%)
Jul 13, 2023 2.860 3.140 2.860 2.990 124,787 +0.12(+4.18%)
Jul 12, 2023 2.830 2.930 2.750 2.870 81,786 +0.07(+2.50%)
Jul 11, 2023 2.790 2.940 2.760 2.800 41,747 +0.01(+0.36%)
Jul 10, 2023 2.860 2.940 2.730 2.790 75,619 -0.04(-1.41%)
Jul 07, 2023 2.760 2.890 2.760 2.830 17,475 +0.07(+2.54%)
Jul 06, 2023 2.780 2.840 2.740 2.760 32,736 -0.05(-1.78%)
Jul 05, 2023 2.840 2.910 2.810 2.810 40,101 -0.07(-2.43%)
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.