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 (%)
Nov 30, 2018 7.800 7.800 7.650 7.670 157,500 -0.13(-1.67%)
Nov 29, 2018 7.790 7.930 7.740 7.800 137,921 -0.04(-0.51%)
Nov 28, 2018 7.570 7.850 7.520 7.840 127,121 +0.27(+3.57%)
Nov 27, 2018 7.510 7.670 7.460 7.570 197,639 +0.05(+0.66%)
Nov 26, 2018 7.560 7.760 7.350 7.520 163,502 +0.01(+0.13%)
Nov 23, 2018 7.520 7.600 7.410 7.510 150,800 -0.01(-0.13%)
Nov 21, 2018 7.520 7.520 7.520 0 +0.37(+5.17%)
Nov 20, 2018 6.990 7.210 6.990 7.150 165,935 +0.03(+0.42%)
Nov 19, 2018 7.520 7.530 7.020 7.120 227,632 -0.47(-6.19%)
Nov 16, 2018 7.500 7.800 7.450 7.590 240,500 +0.07(+0.93%)
Nov 15, 2018 7.140 7.520 6.970 7.520 331,374 +0.26(+3.58%)
Nov 14, 2018 7.850 8.060 7.135 7.260 385,287 -0.47(-6.08%)
Nov 13, 2018 7.690 7.940 7.680 7.730 108,861 +0.12(+1.58%)
Nov 12, 2018 7.540 7.730 7.390 7.610 100,430 +0.07(+0.93%)
Nov 09, 2018 7.720 7.860 7.520 7.540 72,500 -0.23(-2.96%)
Nov 08, 2018 8.030 8.088 7.710 7.770 110,586 -0.34(-4.19%)
Nov 07, 2018 8.150 8.270 8.010 8.110 362,099 -0.05(-0.61%)
Nov 06, 2018 8.180 8.260 8.060 8.160 298,147 +0.21(+2.64%)
Nov 05, 2018 8.040 8.170 7.880 7.950 179,055 -0.06(-0.75%)
Nov 02, 2018 8.110 8.280 7.940 8.010 228,600 -0.09(-1.11%)
Nov 01, 2018 7.630 8.250 7.550 8.100 366,937 +0.50(+6.58%)
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%)
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.