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 (%)
Jan 31, 2019 7.470 7.750 7.390 7.670 448,765 +0.20(+2.68%)
Jan 30, 2019 7.470 7.700 7.350 7.470 198,418 +0.01(+0.13%)
Jan 29, 2019 7.310 7.470 7.120 7.460 248,139 +0.17(+2.33%)
Jan 28, 2019 7.110 7.360 6.930 7.290 391,715 +0.17(+2.39%)
Jan 25, 2019 7.170 7.320 7.030 7.120 391,000 -0.01(-0.14%)
Jan 24, 2019 7.050 7.180 6.995 7.130 771,770 +0.06(+0.85%)
Jan 23, 2019 7.060 7.200 7.000 7.070 113,761 +0.02(+0.28%)
Jan 22, 2019 7.070 7.220 6.870 7.050 246,997 -0.05(-0.70%)
Jan 18, 2019 7.330 7.530 6.950 7.100 232,300 -0.24(-3.27%)
Jan 17, 2019 7.390 7.490 7.240 7.340 217,167 -0.06(-0.81%)
Jan 16, 2019 7.610 7.700 7.380 7.400 399,628 -0.20(-2.63%)
Jan 15, 2019 7.780 7.790 7.600 7.600 79,010 -0.08(-1.04%)
Jan 14, 2019 7.660 7.840 7.625 7.680 125,917 -0.04(-0.52%)
Jan 11, 2019 8.100 8.135 7.660 7.720 94,100 -0.36(-4.46%)
Jan 10, 2019 8.050 8.240 7.995 8.080 132,513 +0.02(+0.25%)
Jan 09, 2019 7.950 8.180 7.820 8.060 166,244 +0.14(+1.77%)
Jan 08, 2019 7.770 7.930 7.540 7.920 85,045 +0.22(+2.86%)
Jan 07, 2019 7.320 7.740 7.250 7.700 103,797 +0.42(+5.77%)
Jan 04, 2019 7.180 7.330 7.180 7.280 171,200 +0.10(+1.39%)
Jan 03, 2019 6.920 7.240 6.870 7.180 265,121 +0.28(+4.06%)
Jan 02, 2019 6.790 6.965 6.640 6.900 424,479 -0.04(-0.58%)
Dec 31, 2018 6.930 7.000 6.880 6.940 191,400 +0.01(+0.14%)
Dec 28, 2018 7.120 7.150 6.910 6.930 243,600 -0.19(-2.67%)
Dec 27, 2018 7.110 7.160 6.950 7.120 110,382 -0.10(-1.39%)
Dec 26, 2018 7.010 7.260 6.900 7.220 185,705 +0.18(+2.56%)
Dec 24, 2018 7.190 7.205 6.920 7.040 198,200 -0.17(-2.36%)
Dec 21, 2018 7.490 7.520 7.110 7.210 375,000 -0.23(-3.09%)
Dec 20, 2018 7.630 7.765 7.310 7.440 267,063 -0.25(-3.25%)
Dec 19, 2018 7.780 8.040 7.650 7.690 279,397 -0.13(-1.66%)
Dec 18, 2018 7.820 7.870 7.750 7.820 82,918 +0.10(+1.30%)
Dec 17, 2018 7.930 8.020 7.710 7.720 169,878 -0.21(-2.65%)
Dec 14, 2018 8.000 8.030 7.880 7.930 74,600 -0.06(-0.75%)
Dec 13, 2018 8.150 8.270 7.930 7.990 131,662 -0.09(-1.11%)
Dec 12, 2018 8.310 8.436 8.040 8.080 144,492 -0.11(-1.34%)
Dec 11, 2018 8.300 8.375 8.150 8.190 119,989 -0.02(-0.24%)
Dec 10, 2018 8.200 8.370 8.050 8.210 128,665 +0.08(+0.98%)
Dec 07, 2018 7.960 8.170 7.920 8.130 135,000 +0.15(+1.88%)
Dec 06, 2018 7.560 8.020 7.500 7.980 170,286 +0.38(+5.00%)
Dec 04, 2018 7.750 7.790 7.550 7.600 134,800 -0.22(-2.81%)
Dec 03, 2018 7.780 7.870 7.605 7.820 119,655 +0.15(+1.96%)
Nov 30, 2018 7.800 7.800 7.650 7.670 157,500 -0.13(-1.67%)
Nov 29, 2018 7.790 7.930 7.740 7.800 137,921 -0.04(-0.51%)
Nov 28, 2018 7.570 7.850 7.520 7.840 127,121 +0.27(+3.57%)
Nov 27, 2018 7.510 7.670 7.460 7.570 197,639 +0.05(+0.66%)
Nov 26, 2018 7.560 7.760 7.350 7.520 163,502 +0.01(+0.13%)
Nov 23, 2018 7.520 7.600 7.410 7.510 150,800 -0.01(-0.13%)
Nov 21, 2018 7.520 7.520 7.520 0 +0.37(+5.17%)
Nov 20, 2018 6.990 7.210 6.990 7.150 165,935 +0.03(+0.42%)
Nov 19, 2018 7.520 7.530 7.020 7.120 227,632 -0.47(-6.19%)
Nov 16, 2018 7.500 7.800 7.450 7.590 240,500 +0.07(+0.93%)
Nov 15, 2018 7.140 7.520 6.970 7.520 331,374 +0.26(+3.58%)
Nov 14, 2018 7.850 8.060 7.135 7.260 385,287 -0.47(-6.08%)
Nov 13, 2018 7.690 7.940 7.680 7.730 108,861 +0.12(+1.58%)
Nov 12, 2018 7.540 7.730 7.390 7.610 100,430 +0.07(+0.93%)
Nov 09, 2018 7.720 7.860 7.520 7.540 72,500 -0.23(-2.96%)
Nov 08, 2018 8.030 8.088 7.710 7.770 110,586 -0.34(-4.19%)
Nov 07, 2018 8.150 8.270 8.010 8.110 362,099 -0.05(-0.61%)
Nov 06, 2018 8.180 8.260 8.060 8.160 298,147 +0.21(+2.64%)
Nov 05, 2018 8.040 8.170 7.880 7.950 179,055 -0.06(-0.75%)
Nov 02, 2018 8.110 8.280 7.940 8.010 228,600 -0.09(-1.11%)
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.