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 )

2.910 +0.070 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Sep 30, 2020 4.320 4.410 4.140 4.170 611,321 -0.15(-3.47%)
Sep 29, 2020 4.550 4.550 4.290 4.320 100,848 -0.18(-4.00%)
Sep 28, 2020 4.450 4.600 4.450 4.500 78,221 +0.05(+1.12%)
Sep 25, 2020 4.500 4.570 4.420 4.450 57,400 -0.02(-0.45%)
Sep 24, 2020 4.550 4.590 4.420 4.470 96,795 -0.10(-2.19%)
Sep 23, 2020 4.720 4.770 4.540 4.570 84,455 -0.11(-2.35%)
Sep 22, 2020 4.740 4.760 4.570 4.680 59,354 +0.02(+0.43%)
Sep 21, 2020 4.820 4.820 4.610 4.660 77,217 -0.23(-4.70%)
Sep 18, 2020 4.970 5.010 4.835 4.890 49,900 -0.13(-2.59%)
Sep 17, 2020 5.010 5.080 4.950 5.020 51,463 -0.07(-1.38%)
Sep 16, 2020 4.910 5.100 4.890 5.090 119,348 +0.20(+4.09%)
Sep 15, 2020 4.900 4.970 4.865 4.890 59,198 -0.01(-0.20%)
Sep 14, 2020 4.800 4.930 4.750 4.900 185,399 +0.14(+2.94%)
Sep 11, 2020 4.910 4.910 4.690 4.760 34,700 -0.10(-2.06%)
Sep 10, 2020 4.930 4.945 4.840 4.860 32,681 -0.04(-0.82%)
Sep 09, 2020 5.030 5.030 4.880 4.900 41,922 +0.02(+0.41%)
Sep 08, 2020 5.030 5.030 4.880 4.880 57,695 -0.15(-2.98%)
Sep 04, 2020 5.180 5.240 4.960 5.030 92,300 +0.00(+0.00%)
Sep 03, 2020 5.040 5.180 5.010 5.030 43,729 -0.04(-0.79%)
Sep 02, 2020 5.010 5.100 4.950 5.070 75,347 +0.04(+0.80%)
Sep 01, 2020 5.170 5.170 4.940 5.030 98,038 -0.17(-3.27%)
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%)
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.