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 )

3.080 +0.020 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2022 4.500 4.500 4.220 4.220 24,797 -0.28(-6.22%)
Jul 28, 2022 4.210 4.560 4.200 4.500 65,582 +0.30(+7.14%)
Jul 27, 2022 4.080 4.240 4.045 4.200 22,986 +0.17(+4.22%)
Jul 26, 2022 3.990 4.100 3.921 4.030 42,141 +0.07(+1.77%)
Jul 25, 2022 3.970 4.000 3.940 3.960 27,300 +0.00(+0.00%)
Jul 22, 2022 4.030 4.035 3.960 3.960 18,718 -0.06(-1.49%)
Jul 21, 2022 4.030 4.039 3.966 4.020 18,939 -0.02(-0.50%)
Jul 20, 2022 3.930 4.080 3.930 4.040 36,943 +0.12(+3.06%)
Jul 19, 2022 3.810 3.970 3.810 3.920 45,832 +0.13(+3.43%)
Jul 18, 2022 3.870 3.870 3.780 3.790 10,694 -0.08(-2.07%)
Jul 15, 2022 3.870 3.870 3.810 3.870 22,810 +0.06(+1.57%)
Jul 14, 2022 3.850 3.870 3.770 3.810 43,316 -0.07(-1.80%)
Jul 13, 2022 3.890 3.920 3.810 3.880 31,963 -0.01(-0.26%)
Jul 12, 2022 3.840 3.980 3.810 3.890 59,849 +0.02(+0.52%)
Jul 11, 2022 3.990 4.110 3.850 3.870 74,188 -0.16(-3.97%)
Jul 08, 2022 4.110 4.114 4.020 4.030 33,695 -0.06(-1.47%)
Jul 07, 2022 3.980 4.090 3.960 4.090 57,156 +0.15(+3.81%)
Jul 06, 2022 3.960 3.960 3.860 3.940 271,456 +0.00(+0.00%)
Jul 05, 2022 3.920 3.970 3.780 3.940 109,877 -0.04(-1.01%)
Jul 01, 2022 3.890 4.010 3.870 3.980 22,453 +0.07(+1.79%)
Jun 30, 2022 3.860 3.990 3.780 3.910 61,957 +0.01(+0.26%)
Jun 29, 2022 3.860 3.990 3.810 3.900 48,502 +0.05(+1.30%)
Jun 28, 2022 3.860 3.895 3.760 3.850 287,393 +0.00(+0.00%)
Jun 27, 2022 3.970 3.970 3.820 3.850 125,857 -0.09(-2.28%)
Jun 24, 2022 3.990 4.000 3.940 3.940 241,118 +0.01(+0.25%)
Jun 23, 2022 4.040 4.040 3.900 3.930 27,992 -0.08(-2.00%)
Jun 22, 2022 3.850 4.160 3.840 4.010 111,111 +0.10(+2.56%)
Jun 21, 2022 3.980 4.080 3.890 3.910 132,407 -0.03(-0.76%)
Jun 17, 2022 3.850 4.000 3.800 3.940 98,169 +0.08(+2.07%)
Jun 16, 2022 4.000 4.000 3.810 3.860 124,152 -0.21(-5.16%)
Jun 15, 2022 4.100 4.170 4.020 4.070 73,400 +0.00(+0.00%)
Jun 14, 2022 4.300 4.310 4.050 4.070 150,009 -0.18(-4.24%)
Jun 13, 2022 4.600 4.600 4.220 4.250 134,178 -0.39(-8.41%)
Jun 10, 2022 4.710 4.720 4.610 4.640 155,691 -0.14(-2.93%)
Jun 09, 2022 4.780 4.880 4.720 4.780 121,510 -0.02(-0.42%)
Jun 08, 2022 4.800 4.830 4.670 4.800 159,540 +0.02(+0.42%)
Jun 07, 2022 4.800 4.910 4.760 4.780 70,669 -0.08(-1.65%)
Jun 06, 2022 4.790 4.880 4.720 4.860 254,475 +0.07(+1.46%)
Jun 03, 2022 4.840 4.840 4.730 4.790 92,680 -0.06(-1.24%)
Jun 02, 2022 4.840 4.890 4.780 4.850 56,108 +0.00(+0.00%)
Jun 01, 2022 4.850 4.930 4.740 4.850 88,175 -0.01(-0.21%)
May 31, 2022 5.010 5.010 4.840 4.860 567,325 -0.13(-2.61%)
May 27, 2022 5.030 5.080 4.940 4.990 73,335 -0.04(-0.80%)
May 26, 2022 4.920 5.209 4.920 5.030 101,308 +0.16(+3.29%)
May 25, 2022 4.750 4.916 4.740 4.870 118,932 +0.12(+2.53%)
May 24, 2022 4.850 4.860 4.690 4.750 180,490 -0.10(-2.06%)
May 23, 2022 4.880 4.960 4.830 4.850 163,228 +0.01(+0.21%)
May 20, 2022 4.930 4.960 4.670 4.840 187,439 -0.11(-2.22%)
May 19, 2022 5.050 5.080 4.840 4.950 281,706 -0.04(-0.80%)
May 18, 2022 5.080 5.120 4.930 4.990 362,915 -0.08(-1.58%)
May 17, 2022 5.150 5.210 5.020 5.070 401,736 -0.07(-1.36%)
May 16, 2022 5.130 5.250 5.060 5.140 198,751 -0.05(-0.96%)
May 13, 2022 5.240 5.420 5.150 5.190 122,102 -0.11(-2.08%)
May 12, 2022 5.200 5.300 5.090 5.300 147,008 +0.10(+1.92%)
May 11, 2022 5.400 5.510 5.180 5.200 111,675 -0.18(-3.35%)
May 10, 2022 5.570 5.580 5.280 5.380 151,304 -0.14(-2.54%)
May 09, 2022 5.600 5.700 5.450 5.520 206,059 -0.12(-2.13%)
May 06, 2022 5.730 5.890 5.550 5.640 102,667 -0.15(-2.59%)
May 05, 2022 5.900 5.930 5.630 5.790 131,713 -0.13(-2.20%)
May 04, 2022 6.020 6.020 5.740 5.920 128,712 +0.06(+1.02%)
May 03, 2022 5.830 5.920 5.780 5.860 74,823 -0.04(-0.68%)
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.