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 (%)
Aug 31, 2020 5.200 5.260 5.170 5.200 166,962 +0.01(+0.19%)
Aug 28, 2020 4.990 5.240 4.980 5.190 119,600 +0.19(+3.80%)
Aug 27, 2020 4.970 5.025 4.940 5.000 38,373 +0.05(+1.01%)
Aug 26, 2020 4.940 5.000 4.900 4.950 27,408 -0.02(-0.40%)
Aug 25, 2020 5.040 5.070 4.925 4.970 33,245 -0.05(-1.00%)
Aug 24, 2020 5.010 5.120 4.960 5.020 34,376 +0.03(+0.60%)
Aug 21, 2020 5.180 5.180 4.920 4.990 75,300 -0.19(-3.67%)
Aug 20, 2020 5.200 5.300 5.160 5.180 63,787 -0.08(-1.52%)
Aug 19, 2020 5.240 5.320 5.160 5.260 78,079 +0.06(+1.15%)
Aug 18, 2020 5.350 5.430 5.190 5.200 62,384 -0.16(-2.99%)
Aug 17, 2020 5.520 5.560 5.170 5.360 269,344 -0.09(-1.65%)
Aug 14, 2020 5.300 5.480 5.210 5.450 236,400 +0.38(+7.50%)
Aug 13, 2020 5.160 5.170 5.060 5.070 101,348 -0.10(-1.93%)
Aug 12, 2020 5.340 5.365 5.145 5.170 93,429 -0.13(-2.45%)
Aug 11, 2020 5.590 5.590 5.270 5.300 145,411 -0.20(-3.64%)
Aug 10, 2020 5.380 5.600 5.310 5.500 164,000 +0.18(+3.38%)
Aug 07, 2020 5.200 5.375 5.170 5.320 72,800 +0.15(+2.90%)
Aug 06, 2020 5.190 5.230 5.110 5.170 79,152 +0.02(+0.39%)
Aug 05, 2020 5.020 5.170 4.940 5.150 83,822 +0.16(+3.21%)
Aug 04, 2020 4.990 5.070 4.970 4.990 56,247 -0.01(-0.20%)
Aug 03, 2020 4.810 5.030 4.785 5.000 109,242 +0.20(+4.17%)
Jul 31, 2020 5.120 5.170 4.760 4.800 159,100 -0.39(-7.51%)
Jul 30, 2020 4.950 5.190 4.870 5.190 99,226 +0.18(+3.59%)
Jul 29, 2020 5.090 5.100 5.000 5.010 68,944 +0.09(+1.83%)
Jul 28, 2020 4.850 4.968 4.800 4.920 69,650 +0.05(+1.03%)
Jul 27, 2020 4.800 4.910 4.700 4.870 85,916 +0.06(+1.25%)
Jul 24, 2020 4.680 4.820 4.645 4.810 192,100 +0.12(+2.56%)
Jul 23, 2020 4.670 4.720 4.600 4.690 82,550 +0.02(+0.43%)
Jul 22, 2020 4.570 4.725 4.570 4.670 126,052 +0.07(+1.52%)
Jul 21, 2020 4.560 4.680 4.480 4.600 71,887 +0.13(+2.91%)
Jul 20, 2020 4.650 4.665 4.450 4.470 36,223 -0.18(-3.87%)
Jul 17, 2020 4.650 4.720 4.590 4.650 68,300 +0.00(+0.00%)
Jul 16, 2020 4.680 4.680 4.560 4.650 161,252 -0.02(-0.43%)
Jul 15, 2020 4.540 4.680 4.540 4.670 98,307 +0.27(+6.14%)
Jul 14, 2020 4.370 4.470 4.270 4.400 85,943 +0.04(+0.92%)
Jul 13, 2020 4.290 4.570 4.290 4.360 80,152 +0.08(+1.87%)
Jul 10, 2020 4.300 4.410 4.200 4.280 58,200 +0.00(+0.00%)
Jul 09, 2020 4.500 4.500 4.180 4.280 140,719 -0.17(-3.82%)
Jul 08, 2020 4.490 4.600 4.370 4.450 190,323 -0.02(-0.45%)
Jul 07, 2020 4.480 4.500 4.390 4.470 81,592 -0.04(-0.89%)
Jul 06, 2020 4.560 4.570 4.390 4.510 216,464 +0.04(+0.89%)
Jul 02, 2020 4.610 4.675 4.460 4.470 93,200 -0.07(-1.54%)
Jul 01, 2020 4.660 4.740 4.450 4.540 107,674 -0.06(-1.30%)
Jun 30, 2020 4.690 4.790 4.590 4.600 212,372 -0.10(-2.13%)
Jun 29, 2020 4.500 4.700 4.380 4.700 169,893 +0.23(+5.15%)
Jun 26, 2020 4.450 4.495 4.320 4.470 114,300 -0.01(-0.22%)
Jun 25, 2020 4.400 4.505 4.340 4.480 150,190 +0.04(+0.90%)
Jun 24, 2020 4.660 4.660 4.360 4.440 158,282 -0.18(-3.90%)
Jun 23, 2020 4.870 4.900 4.600 4.620 248,863 -0.17(-3.55%)
Jun 22, 2020 4.690 4.840 4.600 4.790 135,919 +0.10(+2.13%)
Jun 19, 2020 5.100 5.100 4.650 4.690 185,900 -0.32(-6.39%)
Jun 18, 2020 5.060 5.100 4.990 5.010 69,569 -0.08(-1.57%)
Jun 17, 2020 5.200 5.220 4.940 5.090 118,958 -0.07(-1.36%)
Jun 16, 2020 5.200 5.310 5.040 5.160 198,037 +0.14(+2.79%)
Jun 15, 2020 4.780 5.050 4.700 5.020 131,128 +0.15(+3.08%)
Jun 12, 2020 5.030 5.067 4.780 4.870 126,000 +0.08(+1.67%)
Jun 11, 2020 5.000 5.060 4.780 4.790 274,244 -0.39(-7.53%)
Jun 10, 2020 5.470 5.470 5.160 5.180 125,765 -0.35(-6.33%)
Jun 09, 2020 5.650 5.658 5.440 5.530 129,433 -0.24(-4.16%)
Jun 08, 2020 5.590 5.840 5.590 5.770 366,297 +0.18(+3.22%)
Jun 05, 2020 5.760 5.880 5.560 5.590 175,400 +0.14(+2.57%)
Jun 04, 2020 5.620 5.620 5.360 5.450 303,347 -0.23(-4.05%)
Jun 03, 2020 5.380 5.770 5.380 5.680 531,013 +0.41(+7.78%)
Jun 02, 2020 5.100 5.270 5.030 5.270 519,825 +0.24(+4.77%)
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.