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 )

3.060 -0.050 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jun 30, 2020 4.690 4.790 4.590 4.600 212,372 -0.10(-2.13%)
Jun 29, 2020 4.500 4.700 4.380 4.700 169,893 +0.23(+5.15%)
Jun 26, 2020 4.450 4.495 4.320 4.470 114,300 -0.01(-0.22%)
Jun 25, 2020 4.400 4.505 4.340 4.480 150,190 +0.04(+0.90%)
Jun 24, 2020 4.660 4.660 4.360 4.440 158,282 -0.18(-3.90%)
Jun 23, 2020 4.870 4.900 4.600 4.620 248,863 -0.17(-3.55%)
Jun 22, 2020 4.690 4.840 4.600 4.790 135,919 +0.10(+2.13%)
Jun 19, 2020 5.100 5.100 4.650 4.690 185,900 -0.32(-6.39%)
Jun 18, 2020 5.060 5.100 4.990 5.010 69,569 -0.08(-1.57%)
Jun 17, 2020 5.200 5.220 4.940 5.090 118,958 -0.07(-1.36%)
Jun 16, 2020 5.200 5.310 5.040 5.160 198,037 +0.14(+2.79%)
Jun 15, 2020 4.780 5.050 4.700 5.020 131,128 +0.15(+3.08%)
Jun 12, 2020 5.030 5.067 4.780 4.870 126,000 +0.08(+1.67%)
Jun 11, 2020 5.000 5.060 4.780 4.790 274,244 -0.39(-7.53%)
Jun 10, 2020 5.470 5.470 5.160 5.180 125,765 -0.35(-6.33%)
Jun 09, 2020 5.650 5.658 5.440 5.530 129,433 -0.24(-4.16%)
Jun 08, 2020 5.590 5.840 5.590 5.770 366,297 +0.18(+3.22%)
Jun 05, 2020 5.760 5.880 5.560 5.590 175,400 +0.14(+2.57%)
Jun 04, 2020 5.620 5.620 5.360 5.450 303,347 -0.23(-4.05%)
Jun 03, 2020 5.380 5.770 5.380 5.680 531,013 +0.41(+7.78%)
Jun 02, 2020 5.100 5.270 5.030 5.270 519,825 +0.24(+4.77%)
Jun 01, 2020 5.010 5.110 4.950 5.030 352,984 +0.02(+0.40%)
May 29, 2020 5.050 5.080 4.920 5.010 294,600 -0.07(-1.38%)
May 28, 2020 5.370 5.420 5.080 5.080 548,114 -0.13(-2.50%)
May 27, 2020 5.400 5.420 5.130 5.210 234,829 -0.15(-2.80%)
May 26, 2020 5.340 5.460 5.275 5.360 130,414 +0.27(+5.30%)
May 22, 2020 5.350 5.350 5.040 5.090 89,800 -0.26(-4.86%)
May 21, 2020 5.270 5.390 5.214 5.350 98,123 +0.05(+0.94%)
May 20, 2020 5.360 5.485 5.180 5.300 88,508 -0.03(-0.56%)
May 19, 2020 5.360 5.440 5.230 5.330 166,967 -0.09(-1.66%)
May 18, 2020 5.160 5.450 5.010 5.420 254,120 +0.49(+9.94%)
May 15, 2020 4.840 4.990 4.820 4.930 64,900 +0.07(+1.44%)
May 14, 2020 4.610 4.870 4.460 4.860 126,652 +0.13(+2.75%)
May 13, 2020 5.290 5.300 4.680 4.730 180,801 -0.67(-12.41%)
May 12, 2020 5.340 5.490 5.250 5.400 208,562 +0.14(+2.66%)
May 11, 2020 5.320 5.400 5.090 5.260 121,135 -0.05(-0.94%)
May 08, 2020 5.140 5.320 5.050 5.310 146,100 +0.36(+7.27%)
May 07, 2020 4.980 5.180 4.870 4.950 73,099 +0.09(+1.85%)
May 06, 2020 5.180 5.200 4.850 4.860 129,659 -0.38(-7.25%)
May 05, 2020 5.210 5.400 5.060 5.240 107,058 +0.08(+1.55%)
May 04, 2020 5.430 5.520 5.100 5.160 174,137 -0.42(-7.53%)
May 01, 2020 5.480 5.630 5.181 5.580 181,100 -0.06(-1.06%)
Apr 30, 2020 5.680 5.680 5.306 5.640 204,079 +0.06(+1.08%)
Apr 29, 2020 5.270 5.640 5.270 5.580 246,224 +0.31(+5.88%)
Apr 28, 2020 4.810 5.360 4.790 5.270 373,023 +0.46(+9.56%)
Apr 27, 2020 4.310 4.850 4.236 4.810 1,573,630 +0.62(+14.80%)
Apr 24, 2020 4.270 4.290 4.140 4.190 266,000 -0.06(-1.41%)
Apr 23, 2020 4.450 4.475 4.200 4.250 453,466 -0.13(-2.97%)
Apr 22, 2020 4.600 4.600 4.350 4.380 390,888 -0.12(-2.67%)
Apr 21, 2020 4.520 4.595 4.410 4.500 120,685 -0.05(-1.10%)
Apr 20, 2020 4.760 4.810 4.500 4.550 247,148 -0.23(-4.81%)
Apr 17, 2020 4.860 4.950 4.670 4.780 238,200 +0.10(+2.14%)
Apr 16, 2020 4.720 4.760 4.480 4.680 122,124 +0.02(+0.43%)
Apr 15, 2020 4.900 4.900 4.550 4.660 764,794 -0.36(-7.17%)
Apr 14, 2020 5.000 5.390 4.950 5.020 148,445 +0.15(+3.08%)
Apr 13, 2020 5.370 5.370 4.850 4.870 162,012 -0.52(-9.65%)
Apr 09, 2020 5.780 6.170 5.240 5.390 223,100 -0.24(-4.26%)
Apr 08, 2020 5.490 5.820 5.490 5.630 229,140 +0.13(+2.36%)
Apr 07, 2020 5.400 5.660 5.190 5.500 201,719 +0.38(+7.42%)
Apr 06, 2020 4.800 5.230 4.750 5.120 121,343 +0.51(+11.06%)
Apr 03, 2020 4.900 4.930 4.480 4.610 342,600 -0.29(-5.92%)
Apr 02, 2020 4.980 5.120 4.730 4.900 211,850 -0.05(-1.01%)
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.