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 )

2.950 -0.050 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2020 5.020 5.240 4.890 5.070 360,299 -0.03(-0.59%)
Mar 30, 2020 4.950 5.160 4.861 5.100 194,983 +0.15(+3.03%)
Mar 27, 2020 4.830 5.120 4.530 4.950 166,600 -0.07(-1.39%)
Mar 26, 2020 4.670 5.150 4.670 5.020 273,108 +0.39(+8.42%)
Mar 25, 2020 4.480 4.950 4.010 4.630 317,278 +0.17(+3.81%)
Mar 24, 2020 4.050 4.520 4.020 4.460 388,516 +0.61(+15.84%)
Mar 23, 2020 4.130 4.130 3.780 3.850 539,438 -0.28(-6.78%)
Mar 20, 2020 5.020 5.150 3.950 4.130 678,500 -0.77(-15.71%)
Mar 19, 2020 4.020 5.780 3.850 4.900 2,167,713 +1.07(+27.94%)
Mar 18, 2020 4.330 4.376 3.620 3.830 1,487,499 -0.78(-16.92%)
Mar 17, 2020 4.720 5.030 4.370 4.610 316,551 +0.03(+0.66%)
Mar 16, 2020 4.720 4.950 4.500 4.580 572,802 -1.29(-21.98%)
Mar 13, 2020 5.470 6.040 4.940 5.870 369,600 +0.80(+15.78%)
Mar 12, 2020 5.640 5.661 4.965 5.070 296,509 -1.00(-16.47%)
Mar 11, 2020 6.470 6.480 5.940 6.070 213,688 -0.61(-9.13%)
Mar 10, 2020 6.720 6.750 6.120 6.680 321,489 +0.24(+3.73%)
Mar 09, 2020 6.730 6.920 6.420 6.440 247,973 -0.74(-10.31%)
Mar 06, 2020 7.250 7.420 6.980 7.180 223,400 -0.33(-4.39%)
Mar 05, 2020 7.830 7.830 7.395 7.510 140,688 -0.53(-6.59%)
Mar 04, 2020 7.900 8.050 7.610 8.040 284,703 +0.33(+4.28%)
Mar 03, 2020 7.720 7.990 7.580 7.710 132,731 -0.02(-0.26%)
Mar 02, 2020 7.500 7.760 7.290 7.730 295,513 +0.24(+3.20%)
Feb 28, 2020 7.300 7.580 7.182 7.490 254,800 -0.03(-0.40%)
Feb 27, 2020 7.910 8.020 7.490 7.520 196,232 -0.57(-7.05%)
Feb 26, 2020 8.220 8.400 8.000 8.090 273,455 -0.11(-1.34%)
Feb 25, 2020 8.660 8.815 8.130 8.200 155,149 -0.41(-4.76%)
Feb 24, 2020 8.720 8.840 8.570 8.610 120,805 -0.36(-4.01%)
Feb 21, 2020 8.910 9.130 8.850 8.970 128,200 +0.05(+0.56%)
Feb 20, 2020 8.910 8.985 8.670 8.920 396,530 -0.08(-0.89%)
Feb 19, 2020 8.710 9.100 8.710 9.000 163,985 +0.21(+2.39%)
Feb 18, 2020 9.010 9.170 8.695 8.790 275,917 -0.23(-2.55%)
Feb 14, 2020 9.060 9.280 8.950 9.020 147,700 -0.07(-0.77%)
Feb 13, 2020 9.160 9.310 8.870 9.090 221,358 -0.07(-0.76%)
Feb 12, 2020 9.040 9.250 8.870 9.160 213,421 +0.13(+1.44%)
Feb 11, 2020 8.460 9.240 8.390 9.030 1,946,444 +0.61(+7.24%)
Feb 10, 2020 8.530 8.660 8.370 8.420 322,383 -0.14(-1.64%)
Feb 07, 2020 8.420 8.650 8.375 8.560 126,000 +0.08(+0.94%)
Feb 06, 2020 8.470 8.570 8.330 8.480 151,847 +0.03(+0.36%)
Feb 05, 2020 8.370 8.570 8.240 8.450 248,836 +0.17(+2.05%)
Feb 04, 2020 8.400 8.509 8.250 8.280 309,054 -0.03(-0.36%)
Feb 03, 2020 8.150 8.370 8.115 8.310 255,839 +0.20(+2.47%)
Jan 31, 2020 8.320 8.320 8.090 8.110 61,800 -0.25(-2.99%)
Jan 30, 2020 8.470 8.540 8.260 8.360 102,900 -0.23(-2.68%)
Jan 29, 2020 8.860 8.880 8.560 8.590 65,875 -0.27(-3.05%)
Jan 28, 2020 8.700 8.870 8.610 8.860 106,705 +0.17(+1.96%)
Jan 27, 2020 8.640 8.885 8.640 8.690 119,011 -0.11(-1.25%)
Jan 24, 2020 8.650 8.830 8.610 8.800 109,600 +0.15(+1.73%)
Jan 23, 2020 8.600 8.800 8.580 8.650 206,643 +0.05(+0.58%)
Jan 22, 2020 8.870 8.900 8.560 8.600 391,027 -0.27(-3.04%)
Jan 21, 2020 8.770 8.890 8.550 8.870 500,136 +0.00(+0.00%)
Jan 17, 2020 8.650 8.890 8.650 8.870 516,800 +0.29(+3.38%)
Jan 16, 2020 8.220 8.670 8.190 8.580 652,615 +0.49(+6.06%)
Jan 15, 2020 7.440 8.090 7.350 8.090 510,927 +0.78(+10.67%)
Jan 14, 2020 6.590 7.330 6.550 7.310 473,575 +0.72(+10.93%)
Jan 13, 2020 6.660 6.670 6.580 6.590 218,455 -0.09(-1.35%)
Jan 10, 2020 6.700 6.780 6.640 6.680 127,400 -0.02(-0.30%)
Jan 09, 2020 6.730 6.820 6.660 6.700 126,430 +0.02(+0.30%)
Jan 08, 2020 6.730 6.760 6.640 6.680 309,799 -0.02(-0.30%)
Jan 07, 2020 6.820 6.900 6.680 6.700 148,036 -0.11(-1.62%)
Jan 06, 2020 6.750 6.870 6.720 6.810 177,479 +0.04(+0.59%)
Jan 03, 2020 6.750 6.852 6.690 6.770 43,600 -0.02(-0.29%)
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.