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
)
3.170
+0.070 (+2.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2020
5.680
5.680
5.306
5.640
204,079
+0.06(+1.08%)
Apr 29, 2020
5.270
5.640
5.270
5.580
246,224
+0.31(+5.88%)
Apr 28, 2020
4.810
5.360
4.790
5.270
373,023
+0.46(+9.56%)
Apr 27, 2020
4.310
4.850
4.236
4.810
1,573,630
+0.62(+14.80%)
Apr 24, 2020
4.270
4.290
4.140
4.190
266,000
-0.06(-1.41%)
Apr 23, 2020
4.450
4.475
4.200
4.250
453,466
-0.13(-2.97%)
Apr 22, 2020
4.600
4.600
4.350
4.380
390,888
-0.12(-2.67%)
Apr 21, 2020
4.520
4.595
4.410
4.500
120,685
-0.05(-1.10%)
Apr 20, 2020
4.760
4.810
4.500
4.550
247,148
-0.23(-4.81%)
Apr 17, 2020
4.860
4.950
4.670
4.780
238,200
+0.10(+2.14%)
Apr 16, 2020
4.720
4.760
4.480
4.680
122,124
+0.02(+0.43%)
Apr 15, 2020
4.900
4.900
4.550
4.660
764,794
-0.36(-7.17%)
Apr 14, 2020
5.000
5.390
4.950
5.020
148,445
+0.15(+3.08%)
Apr 13, 2020
5.370
5.370
4.850
4.870
162,012
-0.52(-9.65%)
Apr 09, 2020
5.780
6.170
5.240
5.390
223,100
-0.24(-4.26%)
Apr 08, 2020
5.490
5.820
5.490
5.630
229,140
+0.13(+2.36%)
Apr 07, 2020
5.400
5.660
5.190
5.500
201,719
+0.38(+7.42%)
Apr 06, 2020
4.800
5.230
4.750
5.120
121,343
+0.51(+11.06%)
Apr 03, 2020
4.900
4.930
4.480
4.610
342,600
-0.29(-5.92%)
Apr 02, 2020
4.980
5.120
4.730
4.900
211,850
-0.05(-1.01%)
Apr 01, 2020
4.840
5.040
4.680
4.950
1,059,169
-0.12(-2.37%)
Mar 31, 2020
5.020
5.240
4.890
5.070
360,299
-0.03(-0.59%)
Mar 30, 2020
4.950
5.160
4.861
5.100
194,983
+0.15(+3.03%)
Mar 27, 2020
4.830
5.120
4.530
4.950
166,600
-0.07(-1.39%)
Mar 26, 2020
4.670
5.150
4.670
5.020
273,108
+0.39(+8.42%)
Mar 25, 2020
4.480
4.950
4.010
4.630
317,278
+0.17(+3.81%)
Mar 24, 2020
4.050
4.520
4.020
4.460
388,516
+0.61(+15.84%)
Mar 23, 2020
4.130
4.130
3.780
3.850
539,438
-0.28(-6.78%)
Mar 20, 2020
5.020
5.150
3.950
4.130
678,500
-0.77(-15.71%)
Mar 19, 2020
4.020
5.780
3.850
4.900
2,167,713
+1.07(+27.94%)
Mar 18, 2020
4.330
4.376
3.620
3.830
1,487,499
-0.78(-16.92%)
Mar 17, 2020
4.720
5.030
4.370
4.610
316,551
+0.03(+0.66%)
Mar 16, 2020
4.720
4.950
4.500
4.580
572,802
-1.29(-21.98%)
Mar 13, 2020
5.470
6.040
4.940
5.870
369,600
+0.80(+15.78%)
Mar 12, 2020
5.640
5.661
4.965
5.070
296,509
-1.00(-16.47%)
Mar 11, 2020
6.470
6.480
5.940
6.070
213,688
-0.61(-9.13%)
Mar 10, 2020
6.720
6.750
6.120
6.680
321,489
+0.24(+3.73%)
Mar 09, 2020
6.730
6.920
6.420
6.440
247,973
-0.74(-10.31%)
Mar 06, 2020
7.250
7.420
6.980
7.180
223,400
-0.33(-4.39%)
Mar 05, 2020
7.830
7.830
7.395
7.510
140,688
-0.53(-6.59%)
Mar 04, 2020
7.900
8.050
7.610
8.040
284,703
+0.33(+4.28%)
Mar 03, 2020
7.720
7.990
7.580
7.710
132,731
-0.02(-0.26%)
Mar 02, 2020
7.500
7.760
7.290
7.730
295,513
+0.24(+3.20%)
Feb 28, 2020
7.300
7.580
7.182
7.490
254,800
-0.03(-0.40%)
Feb 27, 2020
7.910
8.020
7.490
7.520
196,232
-0.57(-7.05%)
Feb 26, 2020
8.220
8.400
8.000
8.090
273,455
-0.11(-1.34%)
Feb 25, 2020
8.660
8.815
8.130
8.200
155,149
-0.41(-4.76%)
Feb 24, 2020
8.720
8.840
8.570
8.610
120,805
-0.36(-4.01%)
Feb 21, 2020
8.910
9.130
8.850
8.970
128,200
+0.05(+0.56%)
Feb 20, 2020
8.910
8.985
8.670
8.920
396,530
-0.08(-0.89%)
Feb 19, 2020
8.710
9.100
8.710
9.000
163,985
+0.21(+2.39%)
Feb 18, 2020
9.010
9.170
8.695
8.790
275,917
-0.23(-2.55%)
Feb 14, 2020
9.060
9.280
8.950
9.020
147,700
-0.07(-0.77%)
Feb 13, 2020
9.160
9.310
8.870
9.090
221,358
-0.07(-0.76%)
Feb 12, 2020
9.040
9.250
8.870
9.160
213,421
+0.13(+1.44%)
Feb 11, 2020
8.460
9.240
8.390
9.030
1,946,444
+0.61(+7.24%)
Feb 10, 2020
8.530
8.660
8.370
8.420
322,383
-0.14(-1.64%)
Feb 07, 2020
8.420
8.650
8.375
8.560
126,000
+0.08(+0.94%)
Feb 06, 2020
8.470
8.570
8.330
8.480
151,847
+0.03(+0.36%)
Feb 05, 2020
8.370
8.570
8.240
8.450
248,836
+0.17(+2.05%)
Feb 04, 2020
8.400
8.509
8.250
8.280
309,054
-0.03(-0.36%)
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
.