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
)
3.100
-0.130 (-4.02%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Feb 28, 2022
5.780
5.960
5.780
5.920
87,732
+0.05(+0.85%)
Feb 25, 2022
5.920
5.970
5.870
5.870
115,159
+0.05(+0.86%)
Feb 24, 2022
5.750
5.900
5.660
5.820
125,558
-0.06(-1.02%)
Feb 23, 2022
5.990
6.030
5.850
5.880
203,622
-0.11(-1.84%)
Feb 22, 2022
6.200
6.255
5.920
5.990
116,468
-0.30(-4.77%)
Feb 18, 2022
6.290
0
-0.06(-0.94%)
Feb 17, 2022
6.380
6.450
6.270
6.350
161,857
-0.05(-0.78%)
Feb 16, 2022
6.330
6.460
6.330
6.400
61,817
+0.07(+1.11%)
Feb 15, 2022
6.290
6.440
6.160
6.330
156,826
+0.17(+2.76%)
Feb 14, 2022
6.210
6.270
6.100
6.160
142,453
-0.05(-0.81%)
Feb 11, 2022
6.280
6.444
6.160
6.210
129,008
-0.07(-1.11%)
Feb 10, 2022
5.940
6.440
5.920
6.280
180,339
+0.38(+6.44%)
Feb 09, 2022
5.900
5.960
5.863
5.900
83,355
+0.09(+1.55%)
Feb 08, 2022
5.770
5.830
5.710
5.810
135,012
+0.04(+0.69%)
Feb 07, 2022
5.640
5.800
5.630
5.770
66,307
+0.13(+2.30%)
Feb 04, 2022
5.620
5.680
5.530
5.640
66,576
-0.04(-0.70%)
Feb 03, 2022
5.750
5.600
5.680
77,776
-0.07(-1.22%)
Feb 02, 2022
5.810
5.840
5.710
5.750
51,488
+0.01(+0.17%)
Feb 01, 2022
5.840
5.850
5.670
5.740
106,954
-0.05(-0.86%)
Jan 31, 2022
5.580
5.790
5.790
91,714
+0.25(+4.51%)
Jan 28, 2022
5.420
5.580
5.260
5.540
139,244
+0.11(+2.03%)
Jan 27, 2022
5.550
5.670
5.420
5.430
234,567
-0.09(-1.63%)
Jan 26, 2022
5.780
5.930
5.470
5.520
151,984
-0.27(-4.66%)
Jan 25, 2022
5.680
5.893
5.600
5.790
112,728
+0.00(+0.00%)
Jan 24, 2022
5.630
5.820
5.510
5.790
98,988
-0.07(-1.19%)
Jan 21, 2022
5.900
6.069
5.800
5.860
82,316
-0.10(-1.68%)
Jan 20, 2022
6.220
6.275
5.960
5.960
102,649
-0.27(-4.33%)
Jan 19, 2022
6.370
6.420
6.210
6.230
61,534
-0.13(-2.04%)
Jan 18, 2022
6.460
6.530
6.360
6.360
51,632
-0.19(-2.90%)
Jan 14, 2022
6.550
0
-0.07(-1.06%)
Jan 13, 2022
6.510
6.790
6.490
6.620
84,298
+0.07(+1.07%)
Jan 12, 2022
6.510
6.650
6.455
6.550
52,669
+0.04(+0.61%)
Jan 11, 2022
6.360
6.530
6.320
6.510
67,296
+0.13(+2.04%)
Jan 10, 2022
6.540
6.540
6.330
6.380
43,924
-0.14(-2.15%)
Jan 07, 2022
6.390
6.640
6.320
6.520
96,518
+0.08(+1.24%)
Jan 06, 2022
6.620
6.630
6.400
6.440
153,330
-0.17(-2.57%)
Jan 05, 2022
6.700
6.900
6.560
6.610
125,502
-0.12(-1.78%)
Jan 04, 2022
6.610
6.860
6.610
6.730
455,722
+0.11(+1.66%)
Jan 03, 2022
6.590
6.690
6.460
6.620
125,405
+0.08(+1.22%)
Dec 31, 2021
6.630
6.730
6.530
6.540
174,097
-0.12(-1.80%)
Dec 30, 2021
6.440
6.750
6.431
6.660
193,747
+0.27(+4.23%)
Dec 29, 2021
6.360
6.480
6.280
6.390
75,253
+0.00(+0.00%)
Dec 28, 2021
6.390
6.520
6.370
6.390
84,929
-0.03(-0.47%)
Dec 27, 2021
6.330
6.450
6.140
6.420
150,364
+0.16(+2.56%)
Dec 23, 2021
5.890
6.300
5.866
6.260
193,329
+0.33(+5.56%)
Dec 22, 2021
5.790
6.010
5.790
5.930
66,503
+0.09(+1.54%)
Dec 21, 2021
5.670
5.890
5.660
5.840
69,070
+0.18(+3.18%)
Dec 20, 2021
5.820
5.820
5.550
5.660
75,840
-0.18(-3.08%)
Dec 17, 2021
5.770
5.908
5.720
5.840
142,246
+0.04(+0.69%)
Dec 16, 2021
5.810
5.970
5.737
5.800
156,074
+0.00(+0.00%)
Dec 15, 2021
5.550
5.820
5.500
5.800
124,111
+0.20(+3.57%)
Dec 14, 2021
5.680
5.740
5.500
5.600
180,273
-0.07(-1.23%)
Dec 13, 2021
5.750
5.820
5.580
5.670
128,387
-0.08(-1.39%)
Dec 10, 2021
5.700
5.780
5.590
5.750
159,323
+0.09(+1.59%)
Dec 09, 2021
5.630
5.760
5.560
5.660
131,821
+0.03(+0.53%)
Dec 08, 2021
5.610
5.780
5.570
5.630
191,831
+0.00(+0.00%)
Dec 07, 2021
6.010
6.050
5.620
5.630
356,474
-0.30(-5.06%)
Dec 06, 2021
5.900
6.030
5.800
5.930
177,694
+0.09(+1.54%)
Dec 03, 2021
5.900
5.979
5.810
5.840
129,386
-0.07(-1.18%)
Dec 02, 2021
5.750
5.945
5.710
5.910
222,662
+0.14(+2.43%)
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
.