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 )

3.000 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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, 2023 2.550 2.610 2.550 2.580 26,813 -0.01(-0.39%)
Jan 30, 2023 2.630 2.670 2.500 2.590 43,116 -0.05(-1.89%)
Jan 27, 2023 2.700 2.700 2.610 2.640 23,335 -0.08(-2.94%)
Jan 26, 2023 2.680 2.770 2.660 2.720 47,620 +0.07(+2.64%)
Jan 25, 2023 2.600 2.740 2.590 2.650 30,846 +0.02(+0.76%)
Jan 24, 2023 2.830 2.830 2.610 2.630 102,154 -0.14(-5.05%)
Jan 23, 2023 2.750 3.070 2.750 2.770 400,166 +0.02(+0.73%)
Jan 20, 2023 2.450 2.866 2.450 2.750 335,244 +0.34(+14.11%)
Jan 19, 2023 2.250 2.440 2.250 2.410 96,843 +0.15(+6.64%)
Jan 18, 2023 2.200 2.470 2.200 2.260 126,762 +0.05(+2.26%)
Jan 17, 2023 2.450 2.490 2.210 2.210 87,904 -0.20(-8.30%)
Jan 13, 2023 2.350 2.500 2.310 2.410 67,981 +0.07(+2.99%)
Jan 12, 2023 2.460 2.468 2.280 2.340 114,606 -0.12(-4.88%)
Jan 11, 2023 2.400 2.495 2.380 2.460 99,141 +0.11(+4.68%)
Jan 10, 2023 2.280 2.400 2.280 2.350 37,517 +0.04(+1.73%)
Jan 09, 2023 2.190 2.470 2.190 2.310 62,025 +0.11(+5.00%)
Jan 06, 2023 2.180 2.230 2.000 2.200 124,280 +0.03(+1.38%)
Jan 05, 2023 2.170 2.200 2.060 2.170 30,843 -0.05(-2.25%)
Jan 04, 2023 2.270 2.310 2.210 2.220 35,329 -0.08(-3.48%)
Jan 03, 2023 2.390 2.445 2.250 2.300 85,650 -0.03(-1.29%)
Dec 30, 2022 2.160 2.390 2.115 2.330 240,104 +0.18(+8.37%)
Dec 29, 2022 1.980 2.180 1.960 2.150 302,596 +0.17(+8.59%)
Dec 28, 2022 2.000 2.000 1.880 1.980 457,344 -0.03(-1.49%)
Dec 27, 2022 2.120 2.135 1.970 2.010 171,620 -0.07(-3.37%)
Dec 23, 2022 2.010 2.160 1.990 2.080 405,116 +0.03(+1.46%)
Dec 22, 2022 1.970 2.060 1.970 2.050 331,700 +0.04(+1.99%)
Dec 21, 2022 2.010 2.050 1.980 2.010 65,090 -0.01(-0.50%)
Dec 20, 2022 2.030 2.055 2.000 2.020 154,603 -0.01(-0.49%)
Dec 19, 2022 2.060 2.100 1.990 2.030 189,865 -0.02(-0.98%)
Dec 16, 2022 2.050 2.060 1.990 2.050 126,568 -0.04(-1.91%)
Dec 15, 2022 2.010 2.090 1.970 2.090 146,813 +0.06(+2.96%)
Dec 14, 2022 2.010 2.062 2.000 2.030 114,402 -0.01(-0.49%)
Dec 13, 2022 2.050 2.170 2.030 2.040 87,213 +0.00(+0.00%)
Dec 12, 2022 2.040 2.080 2.040 2.040 81,150 -0.03(-1.45%)
Dec 09, 2022 2.060 2.100 2.000 2.070 93,990 -0.01(-0.48%)
Dec 08, 2022 2.200 2.240 2.000 2.080 210,953 -0.13(-5.88%)
Dec 07, 2022 2.210 2.280 2.130 2.210 119,493 +0.01(+0.45%)
Dec 06, 2022 2.340 2.420 2.190 2.200 83,332 -0.17(-7.17%)
Dec 05, 2022 2.440 2.500 2.270 2.370 102,630 -0.06(-2.47%)
Dec 02, 2022 2.320 2.470 2.320 2.430 57,400 +0.04(+1.67%)
Dec 01, 2022 2.170 2.450 2.170 2.390 146,246 +0.23(+10.65%)
Nov 30, 2022 2.240 2.320 2.120 2.160 1,045,313 -0.11(-4.85%)
Nov 29, 2022 2.310 2.390 2.270 2.270 128,685 -0.02(-0.87%)
Nov 28, 2022 2.130 2.400 2.130 2.290 152,884 +0.15(+7.01%)
Nov 25, 2022 2.180 2.210 2.130 2.140 35,172 -0.02(-0.93%)
Nov 23, 2022 2.140 2.210 2.080 2.160 111,701 +0.02(+0.93%)
Nov 22, 2022 2.180 2.240 2.140 2.140 72,849 -0.05(-2.28%)
Nov 21, 2022 2.200 2.320 2.130 2.190 127,241 -0.02(-0.90%)
Nov 18, 2022 2.230 2.360 2.150 2.210 136,285 -0.02(-0.90%)
Nov 17, 2022 2.320 2.390 2.200 2.230 151,958 -0.12(-5.11%)
Nov 16, 2022 2.420 2.480 2.190 2.350 146,382 -0.11(-4.47%)
Nov 15, 2022 2.110 2.460 2.100 2.460 205,923 +0.35(+16.59%)
Nov 14, 2022 2.140 2.260 2.070 2.110 1,588,708 -0.01(-0.47%)
Nov 11, 2022 2.050 2.180 2.010 2.120 201,136 +0.08(+3.92%)
Nov 10, 2022 2.090 2.310 2.000 2.040 200,331 +0.00(+0.00%)
Nov 09, 2022 2.250 2.350 2.040 2.040 189,040 -0.16(-7.27%)
Nov 08, 2022 2.440 2.500 2.200 2.200 191,411 -0.26(-10.57%)
Nov 07, 2022 2.430 2.560 2.370 2.460 92,089 +0.11(+4.68%)
Nov 04, 2022 2.440 2.580 2.340 2.350 101,259 -0.05(-2.08%)
Nov 03, 2022 2.380 2.500 2.300 2.400 104,334 -0.03(-1.23%)
Nov 02, 2022 2.510 2.640 2.420 2.430 87,441 -0.11(-4.33%)
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.