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 (%)
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%)
Sep 03, 2019 7.010 7.090 6.850 7.020 49,209 +0.00(+0.00%)
Aug 30, 2019 7.090 7.140 6.950 7.020 60,100 +0.04(+0.57%)
Aug 29, 2019 7.030 7.180 6.950 6.980 31,242 -0.03(-0.43%)
Aug 28, 2019 6.810 7.050 6.700 7.010 63,781 +0.17(+2.49%)
Aug 27, 2019 7.130 7.130 6.795 6.840 189,580 -0.15(-2.15%)
Aug 26, 2019 7.010 7.050 6.850 6.990 70,017 -0.03(-0.43%)
Aug 23, 2019 7.250 7.260 6.980 7.020 91,900 -0.26(-3.57%)
Aug 22, 2019 7.440 7.660 7.280 7.280 107,793 -0.13(-1.75%)
Aug 21, 2019 7.340 7.420 7.140 7.410 104,583 +0.08(+1.09%)
Aug 20, 2019 6.890 7.360 6.890 7.330 743,327 +0.41(+5.92%)
Aug 19, 2019 6.960 6.990 6.840 6.920 126,761 +0.06(+0.87%)
Aug 16, 2019 6.670 6.880 6.670 6.860 356,700 +0.17(+2.54%)
Aug 15, 2019 6.600 6.770 6.570 6.690 45,048 +0.12(+1.83%)
Aug 14, 2019 6.840 6.950 6.440 6.570 312,987 -0.26(-3.81%)
Aug 13, 2019 6.750 6.940 6.690 6.830 97,650 +0.06(+0.89%)
Aug 12, 2019 6.780 6.830 6.670 6.770 59,496 -0.06(-0.88%)
Aug 09, 2019 6.720 7.080 6.650 6.830 63,300 -0.09(-1.30%)
Aug 08, 2019 6.760 7.010 6.660 6.920 46,590 +0.23(+3.44%)
Aug 07, 2019 6.650 6.800 6.450 6.690 239,076 -0.07(-1.04%)
Aug 06, 2019 6.890 7.020 6.710 6.760 38,994 -0.13(-1.89%)
Aug 05, 2019 7.300 7.300 6.670 6.890 299,281 -0.44(-6.00%)
Aug 02, 2019 7.690 7.730 7.320 7.330 157,000 -0.37(-4.81%)
Aug 01, 2019 7.648 7.840 7.648 7.700 45,087 -0.11(-1.41%)
Jul 31, 2019 7.590 7.890 7.550 7.810 84,723 +0.22(+2.90%)
Jul 30, 2019 7.470 7.590 7.450 7.590 46,365 +0.08(+1.07%)
Jul 29, 2019 7.570 7.580 7.470 7.510 45,815 -0.02(-0.27%)
Jul 26, 2019 7.400 7.600 7.400 7.530 40,900 +0.14(+1.89%)
Jul 25, 2019 7.380 7.440 7.270 7.390 48,494 +0.01(+0.14%)
Jul 24, 2019 7.380 7.410 7.210 7.380 101,629 +0.03(+0.41%)
Jul 23, 2019 7.560 7.660 7.320 7.350 425,132 -0.19(-2.52%)
Jul 22, 2019 7.530 7.590 7.470 7.540 69,809 +0.07(+0.94%)
Jul 19, 2019 7.370 7.530 7.320 7.470 34,700 +0.09(+1.22%)
Jul 18, 2019 7.370 7.395 7.250 7.380 59,106 +0.00(+0.00%)
Jul 17, 2019 7.680 7.680 7.370 7.380 82,765 -0.29(-3.78%)
Jul 16, 2019 7.800 7.851 7.670 7.670 41,397 -0.12(-1.54%)
Jul 15, 2019 7.840 7.840 7.670 7.790 50,955 -0.03(-0.38%)
Jul 12, 2019 8.000 8.040 7.800 7.820 65,400 -0.16(-2.01%)
Jul 11, 2019 8.090 8.130 7.970 7.980 354,147 -0.15(-1.85%)
Jul 10, 2019 8.140 8.195 8.010 8.130 99,576 -0.01(-0.12%)
Jul 09, 2019 8.120 8.190 8.080 8.140 116,673 +0.03(+0.37%)
Jul 08, 2019 8.040 8.170 7.940 8.110 67,341 +0.06(+0.75%)
Jul 05, 2019 7.700 8.090 7.700 8.050 62,900 +0.25(+3.21%)
Jul 03, 2019 7.800 7.900 7.710 7.800 75,400 +0.01(+0.13%)
Jul 02, 2019 7.670 7.840 7.640 7.790 53,898 +0.12(+1.56%)
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.