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, 2021 8.130 8.140 7.980 7.990 84,406 -0.14(-1.72%)
Aug 30, 2021 8.250 8.250 7.979 8.130 60,547 -0.10(-1.22%)
Aug 27, 2021 8.050 8.260 8.050 8.230 38,514 +0.23(+2.88%)
Aug 26, 2021 8.190 8.190 7.890 8.000 54,152 -0.15(-1.84%)
Aug 25, 2021 8.060 8.160 8.060 8.150 41,556 +0.14(+1.75%)
Aug 24, 2021 7.950 8.030 7.920 8.010 155,015 -0.03(-0.37%)
Aug 23, 2021 8.020 8.160 7.850 8.040 59,525 +0.10(+1.26%)
Aug 20, 2021 7.700 7.990 7.700 7.940 34,632 +0.15(+1.93%)
Aug 19, 2021 7.910 8.040 7.633 7.790 73,052 -0.21(-2.62%)
Aug 18, 2021 8.000 8.120 7.950 8.000 55,720 -0.04(-0.50%)
Aug 17, 2021 8.010 8.280 7.970 8.040 75,522 -0.02(-0.25%)
Aug 16, 2021 8.200 8.320 8.020 8.060 57,464 -0.16(-1.95%)
Aug 13, 2021 8.230 8.340 8.210 8.220 22,079 -0.09(-1.08%)
Aug 12, 2021 8.450 8.450 8.180 8.310 58,313 -0.16(-1.89%)
Aug 11, 2021 8.410 8.511 8.330 8.470 61,653 +0.05(+0.59%)
Aug 10, 2021 8.480 8.490 8.340 8.420 58,923 +0.00(+0.00%)
Aug 09, 2021 8.520 8.520 8.386 8.420 57,464 -0.03(-0.36%)
Aug 06, 2021 8.160 8.510 8.120 8.450 91,195 +0.36(+4.45%)
Aug 05, 2021 8.000 8.146 7.970 8.090 71,573 -0.01(-0.12%)
Aug 04, 2021 8.210 8.430 8.050 8.100 65,278 -0.19(-2.29%)
Aug 03, 2021 8.270 8.340 8.070 8.290 71,534 -0.07(-0.84%)
Aug 02, 2021 8.480 8.480 8.240 8.360 50,858 -0.01(-0.12%)
Jul 30, 2021 8.340 8.500 8.260 8.370 54,725 -0.07(-0.83%)
Jul 29, 2021 8.220 8.550 8.210 8.440 21,199 +0.18(+2.18%)
Jul 28, 2021 8.180 8.380 7.970 8.260 40,068 +0.16(+1.98%)
Jul 27, 2021 8.370 8.370 7.840 8.100 133,079 -0.23(-2.76%)
Jul 26, 2021 8.200 8.430 8.190 8.330 33,409 +0.18(+2.21%)
Jul 23, 2021 8.110 8.260 8.050 8.150 35,854 +0.14(+1.75%)
Jul 22, 2021 8.190 8.245 7.900 8.010 53,199 -0.10(-1.23%)
Jul 21, 2021 8.170 8.283 8.100 8.110 29,090 +0.00(+0.00%)
Jul 20, 2021 7.840 8.140 7.805 8.110 60,924 +0.36(+4.65%)
Jul 19, 2021 7.990 8.018 7.610 7.750 250,110 -0.48(-5.83%)
Jul 16, 2021 8.740 8.740 8.160 8.230 52,639 -0.28(-3.29%)
Jul 15, 2021 8.670 8.670 8.410 8.510 29,968 -0.15(-1.73%)
Jul 14, 2021 8.770 8.770 8.510 8.660 219,850 -0.07(-0.80%)
Jul 13, 2021 8.380 8.930 8.320 8.730 368,215 +0.35(+4.18%)
Jul 12, 2021 8.400 8.490 8.350 8.380 24,671 +0.02(+0.24%)
Jul 09, 2021 8.190 8.380 8.152 8.360 25,312 +0.19(+2.33%)
Jul 08, 2021 8.170 8.275 8.110 8.170 62,878 -0.11(-1.33%)
Jul 07, 2021 8.240 8.290 8.080 8.280 40,302 +0.08(+0.98%)
Jul 06, 2021 8.250 8.320 8.020 8.200 35,606 -0.09(-1.09%)
Jul 02, 2021 8.350 8.350 8.210 8.290 40,633 +0.00(+0.00%)
Jul 01, 2021 8.130 8.310 8.050 8.290 36,399 +0.21(+2.60%)
Jun 30, 2021 8.210 8.280 8.030 8.080 52,774 -0.18(-2.18%)
Jun 29, 2021 8.140 8.306 8.130 8.260 98,284 +0.08(+0.98%)
Jun 28, 2021 8.000 8.180 7.909 8.180 146,915 +0.16(+2.00%)
Jun 25, 2021 8.120 8.120 7.990 8.020 42,878 -0.03(-0.37%)
Jun 24, 2021 8.090 8.090 8.010 8.050 37,969 -0.03(-0.37%)
Jun 23, 2021 8.080 8.200 7.999 8.080 59,505 +0.06(+0.75%)
Jun 22, 2021 8.050 8.050 7.870 8.020 47,952 +0.01(+0.12%)
Jun 21, 2021 8.040 8.126 7.950 8.010 52,313 -0.03(-0.37%)
Jun 18, 2021 7.670 8.200 7.550 8.040 558,609 +0.33(+4.28%)
Jun 17, 2021 7.850 7.850 7.630 7.710 60,116 -0.18(-2.28%)
Jun 16, 2021 7.750 7.940 7.750 7.890 56,061 +0.09(+1.15%)
Jun 15, 2021 7.930 7.960 7.770 7.800 79,866 -0.16(-2.01%)
Jun 14, 2021 8.090 8.130 7.860 7.960 75,232 -0.18(-2.21%)
Jun 11, 2021 8.090 8.190 8.060 8.140 76,680 +0.13(+1.62%)
Jun 10, 2021 8.260 8.260 7.950 8.010 141,221 -0.22(-2.67%)
Jun 09, 2021 8.270 8.280 8.140 8.230 72,412 +0.02(+0.24%)
Jun 08, 2021 8.240 8.390 8.144 8.210 50,452 -0.03(-0.36%)
Jun 07, 2021 8.120 8.300 8.070 8.240 57,131 +0.11(+1.35%)
Jun 04, 2021 8.420 8.420 8.040 8.130 80,753 -0.24(-2.87%)
Jun 03, 2021 8.510 8.510 8.180 8.370 96,937 -0.13(-1.53%)
Jun 02, 2021 8.620 8.730 8.460 8.500 426,167 -0.07(-0.82%)
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.