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 (%)
Nov 29, 2019 6.870 7.050 6.830 7.030 34,200 +0.13(+1.88%)
Nov 27, 2019 6.830 6.900 6.820 6.900 214,800 +0.07(+1.02%)
Nov 26, 2019 6.870 6.900 6.810 6.830 111,806 -0.06(-0.87%)
Nov 25, 2019 6.710 6.970 6.700 6.890 254,285 +0.22(+3.30%)
Nov 22, 2019 6.640 6.740 6.520 6.670 175,000 +0.00(+0.00%)
Nov 21, 2019 6.670 6.690 6.560 6.670 123,008 +0.01(+0.15%)
Nov 20, 2019 6.680 6.830 6.610 6.660 171,300 -0.07(-1.04%)
Nov 19, 2019 6.900 6.930 6.650 6.730 401,627 -0.17(-2.46%)
Nov 18, 2019 6.950 7.000 6.830 6.900 398,948 -0.06(-0.86%)
Nov 15, 2019 6.850 6.990 6.770 6.960 134,100 +0.11(+1.61%)
Nov 14, 2019 6.880 6.930 6.800 6.850 329,588 +0.01(+0.15%)
Nov 13, 2019 6.910 6.970 6.790 6.840 361,053 -0.06(-0.87%)
Nov 12, 2019 6.900 7.050 6.850 6.900 503,566 +0.07(+1.02%)
Nov 11, 2019 6.590 6.860 6.490 6.830 193,678 +0.20(+3.02%)
Nov 08, 2019 6.550 6.830 6.470 6.630 252,200 +0.01(+0.15%)
Nov 07, 2019 6.920 6.930 6.610 6.620 139,954 -0.25(-3.64%)
Nov 06, 2019 6.830 7.060 6.750 6.870 1,059,460 +0.04(+0.59%)
Nov 05, 2019 6.800 6.900 6.730 6.830 145,511 +0.05(+0.74%)
Nov 04, 2019 6.790 6.920 6.780 6.780 184,431 +0.03(+0.44%)
Nov 01, 2019 6.640 6.850 6.620 6.750 82,500 +0.14(+2.12%)
Oct 31, 2019 6.630 6.680 6.530 6.610 128,745 -0.03(-0.45%)
Oct 30, 2019 6.630 6.640 6.500 6.640 99,407 +0.00(+0.00%)
Oct 29, 2019 6.730 6.750 6.620 6.640 71,671 -0.09(-1.34%)
Oct 28, 2019 6.800 6.870 6.690 6.730 265,581 +0.00(+0.00%)
Oct 25, 2019 6.690 6.830 6.660 6.730 242,900 -0.02(-0.30%)
Oct 24, 2019 6.930 6.930 6.750 6.750 121,435 -0.12(-1.75%)
Oct 23, 2019 6.930 7.010 6.850 6.870 623,743 -0.08(-1.15%)
Oct 22, 2019 6.940 7.010 6.890 6.950 217,802 +0.02(+0.29%)
Oct 21, 2019 6.960 7.030 6.930 6.930 246,913 +0.03(+0.43%)
Oct 18, 2019 6.950 7.050 6.860 6.900 228,400 -0.05(-0.72%)
Oct 17, 2019 6.920 7.140 6.835 6.950 1,334,952 +0.11(+1.61%)
Oct 16, 2019 6.940 6.990 6.820 6.840 206,391 -0.10(-1.44%)
Oct 15, 2019 6.880 6.970 6.800 6.940 184,745 +0.08(+1.17%)
Oct 14, 2019 6.800 6.890 6.710 6.860 40,911 +0.04(+0.59%)
Oct 11, 2019 6.800 7.020 6.800 6.820 124,500 +0.09(+1.34%)
Oct 10, 2019 6.940 6.970 6.730 6.730 347,670 -0.24(-3.44%)
Oct 09, 2019 6.980 7.130 6.930 6.970 127,210 -0.02(-0.29%)
Oct 08, 2019 7.070 7.170 6.970 6.990 363,776 -0.18(-2.51%)
Oct 07, 2019 7.150 7.220 7.020 7.170 53,406 -0.03(-0.42%)
Oct 04, 2019 7.090 7.210 7.025 7.200 74,500 +0.12(+1.69%)
Oct 03, 2019 7.160 7.165 6.980 7.080 51,747 -0.09(-1.26%)
Oct 02, 2019 7.100 7.190 7.050 7.170 177,704 -0.01(-0.14%)
Oct 01, 2019 7.540 7.620 7.180 7.180 41,787 -0.32(-4.27%)
Sep 30, 2019 7.720 7.720 7.490 7.500 252,071 -0.25(-3.23%)
Sep 27, 2019 7.910 7.920 7.740 7.750 503,500 -0.12(-1.52%)
Sep 26, 2019 7.750 7.900 7.690 7.870 66,732 +0.10(+1.29%)
Sep 25, 2019 7.570 7.790 7.460 7.770 43,855 +0.19(+2.51%)
Sep 24, 2019 7.720 7.810 7.500 7.580 57,703 -0.10(-1.30%)
Sep 23, 2019 7.620 7.790 7.520 7.680 40,548 +0.05(+0.66%)
Sep 20, 2019 7.520 7.720 7.430 7.630 226,400 +0.14(+1.87%)
Sep 19, 2019 7.490 7.540 7.350 7.490 58,549 +0.06(+0.81%)
Sep 18, 2019 7.480 7.480 7.280 7.430 28,523 +0.00(+0.00%)
Sep 17, 2019 7.440 7.650 7.420 7.430 55,095 -0.03(-0.40%)
Sep 16, 2019 7.600 7.600 7.290 7.460 73,269 -0.16(-2.10%)
Sep 13, 2019 7.540 7.765 7.535 7.620 81,000 +0.04(+0.53%)
Sep 12, 2019 7.530 7.580 7.370 7.580 38,776 +0.09(+1.20%)
Sep 11, 2019 7.560 7.560 7.410 7.490 76,697 -0.11(-1.45%)
Sep 10, 2019 7.580 7.720 7.510 7.600 128,013 +0.01(+0.13%)
Sep 09, 2019 7.410 7.620 7.330 7.590 25,231 +0.22(+2.99%)
Sep 06, 2019 7.270 7.440 7.270 7.370 36,300 +0.11(+1.52%)
Sep 05, 2019 7.030 7.260 7.020 7.260 60,891 +0.28(+4.01%)
Sep 04, 2019 7.050 7.070 6.930 6.980 40,927 -0.04(-0.57%)
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.