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 )

2.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Oct 31, 2022 2.350 2.420 2.230 2.280 143,424 -0.07(-2.98%)
Oct 28, 2022 2.290 2.510 2.290 2.350 174,142 -0.06(-2.49%)
Oct 27, 2022 2.390 2.474 2.380 2.410 62,674 +0.01(+0.42%)
Oct 26, 2022 2.470 2.470 2.390 2.400 82,725 -0.04(-1.64%)
Oct 25, 2022 2.380 2.460 2.380 2.440 97,739 +0.06(+2.52%)
Oct 24, 2022 2.320 2.450 2.320 2.380 120,686 +0.09(+3.93%)
Oct 21, 2022 2.392 2.392 2.280 2.290 21,955 -0.03(-1.29%)
Oct 20, 2022 2.350 2.390 2.285 2.320 79,789 -0.03(-1.28%)
Oct 19, 2022 2.230 2.360 2.140 2.350 325,146 +0.11(+4.91%)
Oct 18, 2022 2.270 2.309 2.230 2.240 84,581 -0.01(-0.44%)
Oct 17, 2022 2.330 2.330 2.230 2.250 179,071 -0.01(-0.44%)
Oct 14, 2022 2.360 2.360 2.240 2.260 110,051 -0.09(-3.83%)
Oct 13, 2022 2.370 2.370 2.300 2.350 148,429 -0.02(-0.84%)
Oct 12, 2022 2.490 2.490 2.370 2.370 177,350 -0.08(-3.27%)
Oct 11, 2022 2.460 2.470 2.380 2.450 131,596 +0.00(+0.00%)
Oct 10, 2022 2.590 2.590 2.450 2.450 203,133 -0.12(-4.67%)
Oct 07, 2022 2.520 2.585 2.500 2.570 152,333 +0.03(+1.18%)
Oct 06, 2022 2.610 2.700 2.490 2.540 236,077 -0.10(-3.79%)
Oct 05, 2022 2.690 2.750 2.610 2.640 40,029 -0.07(-2.58%)
Oct 04, 2022 2.660 2.740 2.583 2.710 215,911 +0.09(+3.44%)
Oct 03, 2022 2.610 2.710 2.610 2.620 71,370 +0.02(+0.77%)
Sep 30, 2022 2.610 2.650 2.560 2.600 215,860 +0.01(+0.39%)
Sep 29, 2022 2.530 2.620 2.510 2.590 112,506 -0.09(-3.36%)
Sep 28, 2022 2.550 2.699 2.520 2.680 253,311 +0.12(+4.69%)
Sep 27, 2022 2.600 2.610 2.550 2.560 157,145 +0.03(+1.19%)
Sep 26, 2022 2.810 2.810 2.500 2.530 129,264 -0.26(-9.32%)
Sep 23, 2022 2.860 2.860 2.752 2.790 115,804 -0.12(-4.12%)
Sep 22, 2022 3.050 3.110 2.882 2.910 217,649 -0.12(-3.96%)
Sep 21, 2022 3.200 3.283 3.030 3.030 262,002 -0.17(-5.31%)
Sep 20, 2022 3.270 3.295 3.190 3.200 175,419 -0.08(-2.44%)
Sep 19, 2022 3.280 3.330 3.260 3.280 18,915 -0.02(-0.61%)
Sep 16, 2022 3.320 3.320 3.259 3.300 49,340 -0.03(-0.90%)
Sep 15, 2022 3.400 3.410 3.330 3.330 75,100 -0.03(-0.89%)
Sep 14, 2022 3.390 3.420 3.313 3.360 58,351 -0.04(-1.18%)
Sep 13, 2022 3.490 3.515 3.390 3.400 126,337 -0.14(-3.95%)
Sep 12, 2022 3.490 3.690 3.484 3.540 159,512 +0.09(+2.61%)
Sep 09, 2022 3.480 3.480 3.420 3.450 65,752 +0.01(+0.29%)
Sep 08, 2022 3.420 3.470 3.400 3.440 91,807 +0.00(+0.00%)
Sep 07, 2022 3.430 3.455 3.420 3.440 67,693 +0.00(+0.00%)
Sep 06, 2022 3.540 3.575 3.390 3.440 121,649 -0.08(-2.27%)
Sep 02, 2022 3.560 3.560 3.490 3.520 145,742 -0.04(-1.12%)
Sep 01, 2022 3.630 3.640 3.520 3.560 215,170 -0.09(-2.47%)
Aug 31, 2022 3.680 3.688 3.620 3.650 227,557 +0.02(+0.55%)
Aug 30, 2022 3.640 3.670 3.610 3.630 72,459 +0.01(+0.28%)
Aug 29, 2022 3.660 3.680 3.580 3.620 66,001 -0.04(-1.09%)
Aug 26, 2022 3.750 3.754 3.630 3.660 54,174 -0.07(-1.88%)
Aug 25, 2022 3.740 3.750 3.700 3.730 157,230 +0.04(+1.08%)
Aug 24, 2022 3.680 3.720 3.680 3.690 87,367 +0.01(+0.27%)
Aug 23, 2022 3.830 3.830 3.680 3.680 60,631 -0.03(-0.81%)
Aug 22, 2022 3.750 3.810 3.670 3.710 87,538 -0.09(-2.37%)
Aug 19, 2022 3.850 3.880 3.750 3.800 167,437 -0.05(-1.30%)
Aug 18, 2022 3.900 3.930 3.850 3.850 46,916 -0.07(-1.79%)
Aug 17, 2022 3.940 3.980 3.905 3.920 19,778 -0.05(-1.26%)
Aug 16, 2022 3.970 3.980 3.920 3.970 74,967 +0.00(+0.00%)
Aug 15, 2022 4.040 4.040 3.950 3.970 146,739 -0.06(-1.49%)
Aug 12, 2022 3.970 4.060 3.883 4.030 274,381 +0.08(+2.03%)
Aug 11, 2022 3.950 4.070 3.900 3.950 53,336 +0.06(+1.54%)
Aug 10, 2022 3.910 3.940 3.850 3.890 240,573 +0.08(+2.10%)
Aug 09, 2022 3.835 4.213 3.790 3.810 52,007 -0.13(-3.30%)
Aug 08, 2022 3.830 3.940 3.830 3.940 109,214 +0.09(+2.34%)
Aug 05, 2022 3.850 4.000 3.810 3.850 343,765 -0.03(-0.77%)
Aug 04, 2022 3.880 3.970 3.810 3.880 147,298 +0.05(+1.31%)
Aug 03, 2022 3.850 4.111 3.792 3.830 785,124 -0.12(-3.04%)
Aug 02, 2022 4.050 4.050 3.900 3.950 27,883 -0.07(-1.74%)
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.