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 (%)
May 31, 2019 7.780 7.800 7.550 7.760 1,166,900 -0.08(-1.02%)
May 30, 2019 7.830 7.920 7.810 7.840 63,208 +0.02(+0.26%)
May 29, 2019 8.020 8.020 7.790 7.820 67,643 -0.23(-2.86%)
May 28, 2019 7.890 8.100 7.890 8.050 430,650 +0.19(+2.42%)
May 24, 2019 7.770 7.920 7.750 7.860 61,800 +0.09(+1.16%)
May 23, 2019 7.920 7.920 7.700 7.770 76,649 -0.20(-2.51%)
May 22, 2019 7.970 8.120 7.891 7.970 48,374 -0.02(-0.25%)
May 21, 2019 7.990 8.120 7.880 7.990 82,221 +0.03(+0.38%)
May 20, 2019 8.270 8.340 7.840 7.960 321,278 -0.38(-4.56%)
May 17, 2019 8.600 8.700 8.260 8.340 198,200 -0.28(-3.25%)
May 16, 2019 8.450 8.700 8.450 8.620 83,725 +0.17(+2.01%)
May 15, 2019 8.420 8.640 8.295 8.450 267,041 -0.01(-0.12%)
May 14, 2019 8.700 8.700 8.420 8.460 93,229 -0.20(-2.31%)
May 13, 2019 8.550 8.750 8.400 8.660 125,776 +0.01(+0.12%)
May 10, 2019 8.990 8.990 8.370 8.650 168,500 -0.35(-3.89%)
May 09, 2019 9.110 9.150 8.910 9.000 63,808 -0.17(-1.85%)
May 08, 2019 9.000 9.400 8.780 9.170 87,327 +0.37(+4.20%)
May 07, 2019 8.880 8.950 8.640 8.800 65,220 -0.13(-1.46%)
May 06, 2019 8.560 8.980 8.410 8.930 43,199 +0.30(+3.48%)
May 03, 2019 8.700 8.750 8.545 8.630 58,600 -0.04(-0.46%)
May 02, 2019 8.670 8.840 8.600 8.670 38,568 +0.01(+0.12%)
May 01, 2019 8.590 8.740 8.500 8.660 44,983 +0.15(+1.76%)
Apr 30, 2019 8.610 8.640 8.430 8.510 52,922 -0.17(-1.96%)
Apr 29, 2019 8.460 8.740 8.429 8.680 64,387 +0.21(+2.48%)
Apr 26, 2019 8.360 8.490 8.320 8.470 29,700 +0.14(+1.68%)
Apr 25, 2019 8.350 8.350 8.100 8.330 28,950 -0.03(-0.36%)
Apr 24, 2019 8.400 8.490 8.300 8.360 51,720 -0.04(-0.48%)
Apr 23, 2019 8.300 8.480 8.270 8.400 38,064 +0.12(+1.45%)
Apr 22, 2019 8.600 8.600 8.271 8.280 80,179 -0.26(-3.04%)
Apr 18, 2019 8.350 8.610 8.350 8.540 42,900 +0.17(+2.03%)
Apr 17, 2019 8.440 8.575 8.350 8.370 60,759 -0.12(-1.41%)
Apr 16, 2019 8.340 8.520 8.340 8.490 85,566 +0.19(+2.29%)
Apr 15, 2019 8.110 8.370 8.060 8.300 104,545 +0.23(+2.85%)
Apr 12, 2019 8.060 8.181 7.890 8.070 163,100 +0.05(+0.62%)
Apr 11, 2019 8.000 8.090 7.910 8.020 66,494 +0.02(+0.25%)
Apr 10, 2019 7.650 8.030 7.650 8.000 106,366 +0.33(+4.30%)
Apr 09, 2019 7.760 7.780 7.660 7.670 38,923 -0.11(-1.41%)
Apr 08, 2019 7.860 7.862 7.710 7.780 55,932 -0.10(-1.27%)
Apr 05, 2019 7.760 7.900 7.730 7.880 32,100 +0.13(+1.68%)
Apr 04, 2019 7.630 7.790 7.604 7.750 57,638 +0.14(+1.84%)
Apr 03, 2019 7.560 7.720 7.550 7.610 54,126 +0.06(+0.79%)
Apr 02, 2019 7.640 7.690 7.500 7.550 59,680 +0.01(+0.13%)
Apr 01, 2019 7.250 7.560 7.250 7.540 78,772 +0.33(+4.58%)
Mar 29, 2019 7.270 7.310 7.180 7.210 88,600 +0.01(+0.14%)
Mar 28, 2019 7.200 7.270 7.080 7.200 43,509 -0.06(-0.83%)
Mar 27, 2019 7.140 7.360 7.120 7.260 105,733 +0.13(+1.82%)
Mar 26, 2019 7.150 7.250 7.090 7.130 56,592 +0.01(+0.14%)
Mar 25, 2019 7.100 7.160 6.950 7.120 43,300 +0.03(+0.42%)
Mar 22, 2019 7.250 7.340 7.040 7.090 97,600 -0.18(-2.48%)
Mar 21, 2019 7.060 7.310 7.060 7.270 122,574 +0.16(+2.25%)
Mar 20, 2019 7.270 7.300 7.060 7.110 157,980 -0.17(-2.34%)
Mar 19, 2019 7.100 7.320 7.100 7.280 217,716 +0.14(+1.96%)
Mar 18, 2019 7.420 7.500 7.110 7.140 114,855 -0.28(-3.77%)
Mar 15, 2019 7.440 7.450 7.340 7.420 148,000 -0.02(-0.27%)
Mar 14, 2019 7.560 7.580 7.120 7.440 182,124 -0.27(-3.50%)
Mar 13, 2019 7.830 7.920 7.685 7.710 115,916 -0.04(-0.52%)
Mar 12, 2019 7.610 7.810 7.600 7.750 160,100 +0.21(+2.79%)
Mar 11, 2019 7.500 7.630 7.380 7.540 279,616 +0.12(+1.62%)
Mar 08, 2019 7.440 7.510 7.380 7.420 99,200 -0.08(-1.07%)
Mar 07, 2019 7.670 7.700 7.490 7.500 148,033 -0.19(-2.47%)
Mar 06, 2019 7.820 7.860 7.670 7.690 98,364 -0.11(-1.41%)
Mar 05, 2019 7.770 7.910 7.770 7.800 114,271 +0.00(+0.00%)
Mar 04, 2019 7.820 7.920 7.730 7.800 116,555 +0.02(+0.26%)
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.