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
)
3.080
+0.020 (+0.65%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2018
7.500
7.730
7.250
7.600
1,676,639
+0.16(+2.15%)
Oct 30, 2018
7.740
7.850
7.430
7.440
302,404
-0.25(-3.25%)
Oct 29, 2018
7.650
8.070
7.600
7.690
397,238
+0.16(+2.12%)
Oct 26, 2018
7.360
7.770
7.340
7.530
1,015,500
+0.09(+1.21%)
Oct 25, 2018
7.410
7.590
7.410
7.440
201,632
+0.11(+1.50%)
Oct 24, 2018
7.650
7.790
7.330
7.330
258,129
-0.35(-4.56%)
Oct 23, 2018
7.750
7.910
7.570
7.680
440,277
-0.18(-2.29%)
Oct 22, 2018
8.030
8.030
7.730
7.860
237,593
-0.08(-1.01%)
Oct 19, 2018
8.040
8.150
7.920
7.940
152,000
-0.05(-0.63%)
Oct 18, 2018
8.230
8.280
7.890
7.990
483,310
-0.32(-3.85%)
Oct 17, 2018
8.550
8.550
8.210
8.310
102,201
-0.25(-2.92%)
Oct 16, 2018
8.380
8.670
8.285
8.560
281,010
+0.24(+2.88%)
Oct 15, 2018
8.280
8.420
8.280
8.320
93,502
+0.00(+0.00%)
Oct 12, 2018
8.470
8.500
8.080
8.320
274,100
+0.00(+0.00%)
Oct 11, 2018
8.450
8.525
8.240
8.320
643,411
-0.07(-0.83%)
Oct 10, 2018
9.060
9.060
8.370
8.390
350,972
-0.66(-7.29%)
Oct 09, 2018
9.190
9.220
8.880
9.050
902,991
-0.13(-1.42%)
Oct 08, 2018
8.980
9.300
8.950
9.180
175,530
+0.17(+1.89%)
Oct 05, 2018
9.080
9.130
9.000
9.010
198,500
-0.10(-1.10%)
Oct 04, 2018
9.340
9.350
9.100
9.110
129,801
-0.24(-2.57%)
Oct 03, 2018
9.200
9.400
9.100
9.350
430,264
+0.24(+2.63%)
Oct 02, 2018
9.220
9.370
9.080
9.110
205,058
-0.13(-1.41%)
Oct 01, 2018
9.490
9.490
9.150
9.240
779,036
-0.17(-1.81%)
Sep 28, 2018
9.550
9.610
9.260
9.410
194,500
-0.14(-1.47%)
Sep 27, 2018
9.730
9.740
9.530
9.550
79,687
-0.18(-1.85%)
Sep 26, 2018
10.02
10.02
9.670
9.730
817,823
-0.02(-0.21%)
Sep 25, 2018
9.860
9.889
9.740
9.750
583,927
-0.11(-1.12%)
Sep 24, 2018
9.950
10.00
9.840
9.860
170,178
-0.11(-1.10%)
Sep 21, 2018
10.09
10.17
9.950
9.970
137,300
-0.12(-1.19%)
Sep 20, 2018
10.10
10.23
10.06
10.09
48,346
+0.00(+0.00%)
Sep 19, 2018
10.10
10.18
10.07
10.09
65,187
-0.02(-0.20%)
Sep 18, 2018
10.14
10.17
10.10
10.11
69,166
-0.06(-0.59%)
Sep 17, 2018
10.27
10.29
10.07
10.17
69,180
-0.12(-1.17%)
Sep 14, 2018
10.08
10.31
10.01
10.29
160,800
+0.20(+1.98%)
Sep 13, 2018
10.23
10.23
10.00
10.09
147,589
-0.06(-0.59%)
Sep 12, 2018
10.18
10.23
10.10
10.15
96,507
-0.07(-0.68%)
Sep 11, 2018
10.27
10.34
10.00
10.22
244,771
-0.07(-0.68%)
Sep 10, 2018
10.44
10.44
10.25
10.29
74,310
-0.11(-1.06%)
Sep 07, 2018
10.54
10.55
10.38
10.40
137,500
-0.16(-1.52%)
Sep 06, 2018
10.55
10.69
10.48
10.56
137,406
+0.05(+0.48%)
Sep 05, 2018
10.65
10.66
10.41
10.51
141,792
-0.14(-1.31%)
Sep 04, 2018
10.94
10.99
10.56
10.65
89,668
-0.29(-2.65%)
Aug 31, 2018
10.94
10.94
10.94
0
-0.11(-1.00%)
Aug 30, 2018
11.01
11.11
10.93
11.05
204,658
+0.04(+0.36%)
Aug 29, 2018
11.07
11.25
11.00
11.01
273,449
+0.01(+0.09%)
Aug 28, 2018
10.92
11.12
10.91
11.00
620,872
+0.01(+0.09%)
Aug 27, 2018
10.96
11.08
10.86
10.99
88,997
+0.01(+0.09%)
Aug 24, 2018
11.14
11.34
10.90
10.98
114,900
-0.16(-1.44%)
Aug 23, 2018
11.31
11.53
11.12
11.14
399,807
-0.20(-1.76%)
Aug 22, 2018
11.17
11.35
11.17
11.34
26,586
+0.17(+1.52%)
Aug 21, 2018
10.89
11.21
10.82
11.17
103,878
+0.40(+3.71%)
Aug 20, 2018
10.70
10.79
10.65
10.77
97,202
+0.06(+0.56%)
Aug 17, 2018
10.88
10.88
10.71
10.71
179,800
-0.16(-1.47%)
Aug 16, 2018
10.70
10.93
10.61
10.87
299,787
+0.22(+2.07%)
Aug 15, 2018
10.86
10.96
10.46
10.65
603,101
-0.31(-2.83%)
Aug 14, 2018
11.03
11.08
10.57
10.96
375,640
-0.06(-0.54%)
Aug 13, 2018
11.06
11.19
10.99
11.02
269,488
-0.04(-0.36%)
Aug 10, 2018
11.34
11.41
10.98
11.06
293,000
-0.35(-3.07%)
Aug 09, 2018
11.26
11.44
11.26
11.41
93,641
+0.09(+0.80%)
Aug 08, 2018
11.23
11.37
11.21
11.32
123,015
+0.17(+1.52%)
Aug 07, 2018
11.05
11.17
10.97
11.15
270,800
+0.11(+1.00%)
Aug 06, 2018
11.07
11.15
11.00
11.04
42,657
-0.01(-0.09%)
Aug 03, 2018
11.02
11.13
10.90
11.05
517,400
+0.03(+0.27%)
Aug 02, 2018
11.13
11.18
10.95
11.02
163,472
-0.19(-1.69%)
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
.