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 (%)
Jul 31, 2019 7.590 7.890 7.550 7.810 84,723 +0.22(+2.90%)
Jul 30, 2019 7.470 7.590 7.450 7.590 46,365 +0.08(+1.07%)
Jul 29, 2019 7.570 7.580 7.470 7.510 45,815 -0.02(-0.27%)
Jul 26, 2019 7.400 7.600 7.400 7.530 40,900 +0.14(+1.89%)
Jul 25, 2019 7.380 7.440 7.270 7.390 48,494 +0.01(+0.14%)
Jul 24, 2019 7.380 7.410 7.210 7.380 101,629 +0.03(+0.41%)
Jul 23, 2019 7.560 7.660 7.320 7.350 425,132 -0.19(-2.52%)
Jul 22, 2019 7.530 7.590 7.470 7.540 69,809 +0.07(+0.94%)
Jul 19, 2019 7.370 7.530 7.320 7.470 34,700 +0.09(+1.22%)
Jul 18, 2019 7.370 7.395 7.250 7.380 59,106 +0.00(+0.00%)
Jul 17, 2019 7.680 7.680 7.370 7.380 82,765 -0.29(-3.78%)
Jul 16, 2019 7.800 7.851 7.670 7.670 41,397 -0.12(-1.54%)
Jul 15, 2019 7.840 7.840 7.670 7.790 50,955 -0.03(-0.38%)
Jul 12, 2019 8.000 8.040 7.800 7.820 65,400 -0.16(-2.01%)
Jul 11, 2019 8.090 8.130 7.970 7.980 354,147 -0.15(-1.85%)
Jul 10, 2019 8.140 8.195 8.010 8.130 99,576 -0.01(-0.12%)
Jul 09, 2019 8.120 8.190 8.080 8.140 116,673 +0.03(+0.37%)
Jul 08, 2019 8.040 8.170 7.940 8.110 67,341 +0.06(+0.75%)
Jul 05, 2019 7.700 8.090 7.700 8.050 62,900 +0.25(+3.21%)
Jul 03, 2019 7.800 7.900 7.710 7.800 75,400 +0.01(+0.13%)
Jul 02, 2019 7.670 7.840 7.640 7.790 53,898 +0.12(+1.56%)
Jul 01, 2019 7.570 7.700 7.450 7.670 152,839 +0.15(+1.99%)
Jun 28, 2019 7.080 7.570 7.030 7.520 196,700 +0.44(+6.21%)
Jun 27, 2019 6.940 7.130 6.900 7.080 105,500 +0.17(+2.46%)
Jun 26, 2019 6.990 7.053 6.900 6.910 221,862 -0.09(-1.29%)
Jun 25, 2019 7.010 7.040 6.950 7.000 162,859 +0.04(+0.57%)
Jun 24, 2019 7.000 7.030 6.950 6.960 101,222 -0.04(-0.57%)
Jun 21, 2019 7.000 7.030 6.966 7.000 98,900 +0.00(+0.00%)
Jun 20, 2019 7.050 7.090 6.990 7.000 40,824 +0.00(+0.00%)
Jun 19, 2019 7.060 7.060 6.880 7.000 66,618 -0.07(-0.99%)
Jun 18, 2019 7.080 7.140 7.040 7.070 71,883 +0.02(+0.28%)
Jun 17, 2019 7.130 7.260 7.040 7.050 48,761 -0.02(-0.28%)
Jun 14, 2019 6.990 7.160 6.924 7.070 83,900 +0.04(+0.57%)
Jun 13, 2019 7.290 7.290 7.010 7.030 86,501 -0.24(-3.30%)
Jun 12, 2019 7.520 7.560 7.260 7.270 107,206 -0.29(-3.84%)
Jun 11, 2019 7.820 7.840 7.520 7.560 88,351 -0.23(-2.95%)
Jun 10, 2019 7.730 7.890 7.690 7.790 114,804 +0.12(+1.56%)
Jun 07, 2019 7.700 7.775 7.650 7.670 60,800 +0.01(+0.13%)
Jun 06, 2019 7.640 7.770 7.480 7.660 36,749 -0.01(-0.13%)
Jun 05, 2019 7.720 7.720 7.480 7.670 74,061 -0.07(-0.90%)
Jun 04, 2019 7.870 7.870 7.610 7.740 80,528 -0.06(-0.77%)
Jun 03, 2019 7.770 8.080 7.700 7.800 86,628 +0.04(+0.52%)
May 31, 2019 7.780 7.800 7.550 7.760 1,166,900 -0.08(-1.02%)
May 30, 2019 7.830 7.920 7.810 7.840 63,208 +0.02(+0.26%)
May 29, 2019 8.020 8.020 7.790 7.820 67,643 -0.23(-2.86%)
May 28, 2019 7.890 8.100 7.890 8.050 430,650 +0.19(+2.42%)
May 24, 2019 7.770 7.920 7.750 7.860 61,800 +0.09(+1.16%)
May 23, 2019 7.920 7.920 7.700 7.770 76,649 -0.20(-2.51%)
May 22, 2019 7.970 8.120 7.891 7.970 48,374 -0.02(-0.25%)
May 21, 2019 7.990 8.120 7.880 7.990 82,221 +0.03(+0.38%)
May 20, 2019 8.270 8.340 7.840 7.960 321,278 -0.38(-4.56%)
May 17, 2019 8.600 8.700 8.260 8.340 198,200 -0.28(-3.25%)
May 16, 2019 8.450 8.700 8.450 8.620 83,725 +0.17(+2.01%)
May 15, 2019 8.420 8.640 8.295 8.450 267,041 -0.01(-0.12%)
May 14, 2019 8.700 8.700 8.420 8.460 93,229 -0.20(-2.31%)
May 13, 2019 8.550 8.750 8.400 8.660 125,776 +0.01(+0.12%)
May 10, 2019 8.990 8.990 8.370 8.650 168,500 -0.35(-3.89%)
May 09, 2019 9.110 9.150 8.910 9.000 63,808 -0.17(-1.85%)
May 08, 2019 9.000 9.400 8.780 9.170 87,327 +0.37(+4.20%)
May 07, 2019 8.880 8.950 8.640 8.800 65,220 -0.13(-1.46%)
May 06, 2019 8.560 8.980 8.410 8.930 43,199 +0.30(+3.48%)
May 03, 2019 8.700 8.750 8.545 8.630 58,600 -0.04(-0.46%)
May 02, 2019 8.670 8.840 8.600 8.670 38,568 +0.01(+0.12%)
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.