Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Five Point Holdings Llc Cl A
(NY:
FPH
)
3.110
-0.070 (-2.20%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
7.470
7.750
7.390
7.670
448,765
+0.20(+2.68%)
Jan 30, 2019
7.470
7.700
7.350
7.470
198,418
+0.01(+0.13%)
Jan 29, 2019
7.310
7.470
7.120
7.460
248,139
+0.17(+2.33%)
Jan 28, 2019
7.110
7.360
6.930
7.290
391,715
+0.17(+2.39%)
Jan 25, 2019
7.170
7.320
7.030
7.120
391,000
-0.01(-0.14%)
Jan 24, 2019
7.050
7.180
6.995
7.130
771,770
+0.06(+0.85%)
Jan 23, 2019
7.060
7.200
7.000
7.070
113,761
+0.02(+0.28%)
Jan 22, 2019
7.070
7.220
6.870
7.050
246,997
-0.05(-0.70%)
Jan 18, 2019
7.330
7.530
6.950
7.100
232,300
-0.24(-3.27%)
Jan 17, 2019
7.390
7.490
7.240
7.340
217,167
-0.06(-0.81%)
Jan 16, 2019
7.610
7.700
7.380
7.400
399,628
-0.20(-2.63%)
Jan 15, 2019
7.780
7.790
7.600
7.600
79,010
-0.08(-1.04%)
Jan 14, 2019
7.660
7.840
7.625
7.680
125,917
-0.04(-0.52%)
Jan 11, 2019
8.100
8.135
7.660
7.720
94,100
-0.36(-4.46%)
Jan 10, 2019
8.050
8.240
7.995
8.080
132,513
+0.02(+0.25%)
Jan 09, 2019
7.950
8.180
7.820
8.060
166,244
+0.14(+1.77%)
Jan 08, 2019
7.770
7.930
7.540
7.920
85,045
+0.22(+2.86%)
Jan 07, 2019
7.320
7.740
7.250
7.700
103,797
+0.42(+5.77%)
Jan 04, 2019
7.180
7.330
7.180
7.280
171,200
+0.10(+1.39%)
Jan 03, 2019
6.920
7.240
6.870
7.180
265,121
+0.28(+4.06%)
Jan 02, 2019
6.790
6.965
6.640
6.900
424,479
-0.04(-0.58%)
Dec 31, 2018
6.930
7.000
6.880
6.940
191,400
+0.01(+0.14%)
Dec 28, 2018
7.120
7.150
6.910
6.930
243,600
-0.19(-2.67%)
Dec 27, 2018
7.110
7.160
6.950
7.120
110,382
-0.10(-1.39%)
Dec 26, 2018
7.010
7.260
6.900
7.220
185,705
+0.18(+2.56%)
Dec 24, 2018
7.190
7.205
6.920
7.040
198,200
-0.17(-2.36%)
Dec 21, 2018
7.490
7.520
7.110
7.210
375,000
-0.23(-3.09%)
Dec 20, 2018
7.630
7.765
7.310
7.440
267,063
-0.25(-3.25%)
Dec 19, 2018
7.780
8.040
7.650
7.690
279,397
-0.13(-1.66%)
Dec 18, 2018
7.820
7.870
7.750
7.820
82,918
+0.10(+1.30%)
Dec 17, 2018
7.930
8.020
7.710
7.720
169,878
-0.21(-2.65%)
Dec 14, 2018
8.000
8.030
7.880
7.930
74,600
-0.06(-0.75%)
Dec 13, 2018
8.150
8.270
7.930
7.990
131,662
-0.09(-1.11%)
Dec 12, 2018
8.310
8.436
8.040
8.080
144,492
-0.11(-1.34%)
Dec 11, 2018
8.300
8.375
8.150
8.190
119,989
-0.02(-0.24%)
Dec 10, 2018
8.200
8.370
8.050
8.210
128,665
+0.08(+0.98%)
Dec 07, 2018
7.960
8.170
7.920
8.130
135,000
+0.15(+1.88%)
Dec 06, 2018
7.560
8.020
7.500
7.980
170,286
+0.38(+5.00%)
Dec 04, 2018
7.750
7.790
7.550
7.600
134,800
-0.22(-2.81%)
Dec 03, 2018
7.780
7.870
7.605
7.820
119,655
+0.15(+1.96%)
Nov 30, 2018
7.800
7.800
7.650
7.670
157,500
-0.13(-1.67%)
Nov 29, 2018
7.790
7.930
7.740
7.800
137,921
-0.04(-0.51%)
Nov 28, 2018
7.570
7.850
7.520
7.840
127,121
+0.27(+3.57%)
Nov 27, 2018
7.510
7.670
7.460
7.570
197,639
+0.05(+0.66%)
Nov 26, 2018
7.560
7.760
7.350
7.520
163,502
+0.01(+0.13%)
Nov 23, 2018
7.520
7.600
7.410
7.510
150,800
-0.01(-0.13%)
Nov 21, 2018
7.520
7.520
7.520
0
+0.37(+5.17%)
Nov 20, 2018
6.990
7.210
6.990
7.150
165,935
+0.03(+0.42%)
Nov 19, 2018
7.520
7.530
7.020
7.120
227,632
-0.47(-6.19%)
Nov 16, 2018
7.500
7.800
7.450
7.590
240,500
+0.07(+0.93%)
Nov 15, 2018
7.140
7.520
6.970
7.520
331,374
+0.26(+3.58%)
Nov 14, 2018
7.850
8.060
7.135
7.260
385,287
-0.47(-6.08%)
Nov 13, 2018
7.690
7.940
7.680
7.730
108,861
+0.12(+1.58%)
Nov 12, 2018
7.540
7.730
7.390
7.610
100,430
+0.07(+0.93%)
Nov 09, 2018
7.720
7.860
7.520
7.540
72,500
-0.23(-2.96%)
Nov 08, 2018
8.030
8.088
7.710
7.770
110,586
-0.34(-4.19%)
Nov 07, 2018
8.150
8.270
8.010
8.110
362,099
-0.05(-0.61%)
Nov 06, 2018
8.180
8.260
8.060
8.160
298,147
+0.21(+2.64%)
Nov 05, 2018
8.040
8.170
7.880
7.950
179,055
-0.06(-0.75%)
Nov 02, 2018
8.110
8.280
7.940
8.010
228,600
-0.09(-1.11%)
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
.