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 )

2.990 -0.050 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2022 5.580 5.790 5.790 91,714 +0.25(+4.51%)
Jan 28, 2022 5.420 5.580 5.260 5.540 139,244 +0.11(+2.03%)
Jan 27, 2022 5.550 5.670 5.420 5.430 234,567 -0.09(-1.63%)
Jan 26, 2022 5.780 5.930 5.470 5.520 151,984 -0.27(-4.66%)
Jan 25, 2022 5.680 5.893 5.600 5.790 112,728 +0.00(+0.00%)
Jan 24, 2022 5.630 5.820 5.510 5.790 98,988 -0.07(-1.19%)
Jan 21, 2022 5.900 6.069 5.800 5.860 82,316 -0.10(-1.68%)
Jan 20, 2022 6.220 6.275 5.960 5.960 102,649 -0.27(-4.33%)
Jan 19, 2022 6.370 6.420 6.210 6.230 61,534 -0.13(-2.04%)
Jan 18, 2022 6.460 6.530 6.360 6.360 51,632 -0.19(-2.90%)
Jan 14, 2022 6.550 0 -0.07(-1.06%)
Jan 13, 2022 6.510 6.790 6.490 6.620 84,298 +0.07(+1.07%)
Jan 12, 2022 6.510 6.650 6.455 6.550 52,669 +0.04(+0.61%)
Jan 11, 2022 6.360 6.530 6.320 6.510 67,296 +0.13(+2.04%)
Jan 10, 2022 6.540 6.540 6.330 6.380 43,924 -0.14(-2.15%)
Jan 07, 2022 6.390 6.640 6.320 6.520 96,518 +0.08(+1.24%)
Jan 06, 2022 6.620 6.630 6.400 6.440 153,330 -0.17(-2.57%)
Jan 05, 2022 6.700 6.900 6.560 6.610 125,502 -0.12(-1.78%)
Jan 04, 2022 6.610 6.860 6.610 6.730 455,722 +0.11(+1.66%)
Jan 03, 2022 6.590 6.690 6.460 6.620 125,405 +0.08(+1.22%)
Dec 31, 2021 6.630 6.730 6.530 6.540 174,097 -0.12(-1.80%)
Dec 30, 2021 6.440 6.750 6.431 6.660 193,747 +0.27(+4.23%)
Dec 29, 2021 6.360 6.480 6.280 6.390 75,253 +0.00(+0.00%)
Dec 28, 2021 6.390 6.520 6.370 6.390 84,929 -0.03(-0.47%)
Dec 27, 2021 6.330 6.450 6.140 6.420 150,364 +0.16(+2.56%)
Dec 23, 2021 5.890 6.300 5.866 6.260 193,329 +0.33(+5.56%)
Dec 22, 2021 5.790 6.010 5.790 5.930 66,503 +0.09(+1.54%)
Dec 21, 2021 5.670 5.890 5.660 5.840 69,070 +0.18(+3.18%)
Dec 20, 2021 5.820 5.820 5.550 5.660 75,840 -0.18(-3.08%)
Dec 17, 2021 5.770 5.908 5.720 5.840 142,246 +0.04(+0.69%)
Dec 16, 2021 5.810 5.970 5.737 5.800 156,074 +0.00(+0.00%)
Dec 15, 2021 5.550 5.820 5.500 5.800 124,111 +0.20(+3.57%)
Dec 14, 2021 5.680 5.740 5.500 5.600 180,273 -0.07(-1.23%)
Dec 13, 2021 5.750 5.820 5.580 5.670 128,387 -0.08(-1.39%)
Dec 10, 2021 5.700 5.780 5.590 5.750 159,323 +0.09(+1.59%)
Dec 09, 2021 5.630 5.760 5.560 5.660 131,821 +0.03(+0.53%)
Dec 08, 2021 5.610 5.780 5.570 5.630 191,831 +0.00(+0.00%)
Dec 07, 2021 6.010 6.050 5.620 5.630 356,474 -0.30(-5.06%)
Dec 06, 2021 5.900 6.030 5.800 5.930 177,694 +0.09(+1.54%)
Dec 03, 2021 5.900 5.979 5.810 5.840 129,386 -0.07(-1.18%)
Dec 02, 2021 5.750 5.945 5.710 5.910 222,662 +0.14(+2.43%)
Dec 01, 2021 5.560 6.040 5.520 5.770 335,677 +0.38(+7.05%)
Nov 30, 2021 5.720 5.760 5.390 5.390 4,156,960 -0.36(-6.26%)
Nov 29, 2021 6.050 6.120 5.660 5.750 411,763 -0.24(-4.01%)
Nov 26, 2021 6.120 6.200 5.800 5.990 413,186 -0.25(-4.01%)
Nov 24, 2021 6.220 6.380 6.080 6.240 444,132 +0.01(+0.16%)
Nov 23, 2021 6.170 6.330 5.950 6.230 305,459 +0.02(+0.32%)
Nov 22, 2021 6.480 6.540 6.145 6.210 522,737 -0.24(-3.72%)
Nov 19, 2021 6.260 6.550 6.040 6.450 782,736 +0.15(+2.38%)
Nov 18, 2021 6.400 6.300 6.210 6.300 166,488 -0.12(-1.87%)
Nov 17, 2021 6.420 6.500 6.220 6.420 111,139 -0.02(-0.31%)
Nov 16, 2021 6.600 6.830 6.420 6.440 89,996 -0.12(-1.83%)
Nov 15, 2021 6.840 6.840 6.520 6.560 122,924 -0.28(-4.09%)
Nov 12, 2021 6.620 6.850 6.560 6.840 129,390 +0.18(+2.70%)
Nov 11, 2021 6.830 6.830 6.380 6.660 193,500 -0.11(-1.62%)
Nov 10, 2021 7.040 6.770 156,640 -0.30(-4.24%)
Nov 09, 2021 7.160 7.170 6.910 7.070 205,042 -0.08(-1.12%)
Nov 08, 2021 7.380 7.495 7.070 7.150 189,514 -0.22(-2.99%)
Nov 05, 2021 7.440 7.630 7.191 7.370 222,820 -0.06(-0.81%)
Nov 04, 2021 7.650 7.988 7.340 7.430 192,349 -0.27(-3.51%)
Nov 03, 2021 7.470 7.870 7.470 7.700 159,017 +0.28(+3.77%)
Nov 02, 2021 7.590 7.760 7.340 7.420 55,084 -0.22(-2.88%)
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.