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 (%)
Apr 30, 2021 7.200 7.310 7.140 7.180 88,000 +0.00(+0.00%)
Apr 29, 2021 7.240 7.350 7.095 7.180 58,322 +0.01(+0.14%)
Apr 28, 2021 7.220 7.250 7.170 7.170 42,202 -0.08(-1.10%)
Apr 27, 2021 7.400 7.490 7.230 7.250 58,555 -0.13(-1.76%)
Apr 26, 2021 7.400 7.540 7.340 7.380 42,829 +0.00(+0.00%)
Apr 23, 2021 7.420 7.420 7.330 7.380 66,900 +0.01(+0.14%)
Apr 22, 2021 7.280 7.380 7.200 7.370 88,632 +0.07(+0.96%)
Apr 21, 2021 7.220 7.360 7.190 7.300 66,336 +0.02(+0.27%)
Apr 20, 2021 7.390 7.390 7.190 7.280 56,505 -0.12(-1.62%)
Apr 19, 2021 7.420 7.460 7.310 7.400 68,745 +0.02(+0.27%)
Apr 16, 2021 7.220 7.400 7.220 7.380 64,000 +0.14(+1.93%)
Apr 15, 2021 7.330 7.430 7.150 7.240 146,419 -0.11(-1.50%)
Apr 14, 2021 7.330 7.515 7.330 7.350 47,196 -0.04(-0.54%)
Apr 13, 2021 7.400 7.460 7.330 7.390 74,067 -0.06(-0.81%)
Apr 12, 2021 7.480 7.520 7.380 7.450 50,855 -0.08(-1.06%)
Apr 09, 2021 7.490 7.570 7.450 7.530 120,600 +0.02(+0.27%)
Apr 08, 2021 7.490 7.565 7.410 7.510 69,624 +0.01(+0.13%)
Apr 07, 2021 7.650 7.750 7.480 7.500 257,403 -0.15(-1.96%)
Apr 06, 2021 7.730 7.840 7.610 7.650 86,814 -0.05(-0.65%)
Apr 05, 2021 7.700 7.750 7.550 7.700 131,752 +0.10(+1.32%)
Apr 01, 2021 7.510 7.730 7.450 7.600 132,000 +0.04(+0.53%)
Mar 31, 2021 7.660 7.720 7.500 7.560 153,591 -0.02(-0.26%)
Mar 30, 2021 7.690 7.740 7.510 7.580 257,060 -0.07(-0.92%)
Mar 29, 2021 7.750 8.030 7.640 7.650 145,418 -0.05(-0.65%)
Mar 26, 2021 7.650 7.970 7.620 7.700 109,400 +0.06(+0.79%)
Mar 25, 2021 7.650 8.150 7.620 7.640 244,787 +0.13(+1.73%)
Mar 24, 2021 7.770 8.075 7.510 7.510 204,114 -0.14(-1.83%)
Mar 23, 2021 8.350 8.560 7.540 7.650 509,592 -0.62(-7.50%)
Mar 22, 2021 8.010 8.350 7.950 8.270 354,166 +0.39(+4.95%)
Mar 19, 2021 7.720 8.340 7.720 7.880 375,000 +0.18(+2.34%)
Mar 18, 2021 7.250 7.820 7.250 7.700 978,058 +0.38(+5.19%)
Mar 17, 2021 7.130 7.320 7.030 7.320 122,892 +0.19(+2.66%)
Mar 16, 2021 7.250 7.250 7.130 7.130 41,540 -0.09(-1.25%)
Mar 15, 2021 7.200 7.300 7.150 7.220 64,725 +0.02(+0.28%)
Mar 12, 2021 7.040 7.200 7.000 7.200 80,900 +0.18(+2.56%)
Mar 11, 2021 6.840 7.030 6.840 7.020 62,505 +0.17(+2.48%)
Mar 10, 2021 6.650 6.890 6.550 6.850 60,067 +0.20(+3.01%)
Mar 09, 2021 6.730 6.830 6.620 6.650 69,820 -0.09(-1.34%)
Mar 08, 2021 6.570 6.750 6.520 6.740 49,908 +0.22(+3.37%)
Mar 05, 2021 6.530 6.570 6.330 6.520 98,200 +0.06(+0.93%)
Mar 04, 2021 6.560 6.700 6.450 6.460 55,116 -0.10(-1.52%)
Mar 03, 2021 6.502 6.640 6.465 6.560 69,727 +0.05(+0.77%)
Mar 02, 2021 6.510 6.540 6.457 6.510 33,681 +0.01(+0.15%)
Mar 01, 2021 6.570 6.710 6.490 6.500 37,311 -0.06(-0.91%)
Feb 26, 2021 6.650 6.790 6.510 6.560 186,100 -0.11(-1.65%)
Feb 25, 2021 6.740 6.860 6.591 6.670 95,268 -0.03(-0.45%)
Feb 24, 2021 6.590 6.729 6.540 6.700 46,410 +0.14(+2.13%)
Feb 23, 2021 6.570 6.630 6.465 6.560 39,236 -0.01(-0.15%)
Feb 22, 2021 6.370 6.640 6.370 6.570 56,926 +0.10(+1.55%)
Feb 19, 2021 6.470 6.525 6.370 6.470 47,500 +0.10(+1.57%)
Feb 18, 2021 6.450 6.500 6.365 6.370 27,825 -0.08(-1.24%)
Feb 17, 2021 6.630 6.660 6.410 6.450 90,394 -0.18(-2.71%)
Feb 16, 2021 6.780 6.830 6.570 6.630 61,000 -0.02(-0.30%)
Feb 12, 2021 6.710 6.780 6.600 6.650 81,200 -0.03(-0.45%)
Feb 11, 2021 6.800 6.880 6.680 6.680 38,132 -0.13(-1.91%)
Feb 10, 2021 6.870 6.950 6.780 6.810 56,131 -0.03(-0.44%)
Feb 09, 2021 7.070 7.090 6.820 6.840 76,639 -0.27(-3.80%)
Feb 08, 2021 6.800 7.110 6.740 7.110 107,126 +0.46(+6.92%)
Feb 05, 2021 6.750 6.770 6.640 6.650 43,100 -0.03(-0.45%)
Feb 04, 2021 6.650 6.760 6.580 6.680 50,775 +0.03(+0.45%)
Feb 03, 2021 6.530 6.679 6.420 6.650 62,957 +0.19(+2.94%)
Feb 02, 2021 6.350 6.510 6.280 6.460 66,719 +0.13(+2.05%)
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.