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
-0.180 (-5.47%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 28, 2023
2.440
2.516
2.400
2.450
51,799
+0.00(+0.00%)
Apr 27, 2023
2.450
2.460
2.370
2.450
44,808
+0.00(+0.00%)
Apr 26, 2023
2.360
2.480
2.358
2.450
96,514
+0.10(+4.26%)
Apr 25, 2023
2.400
2.440
2.276
2.350
69,224
-0.06(-2.49%)
Apr 24, 2023
2.440
2.440
2.350
2.410
37,101
-0.04(-1.63%)
Apr 21, 2023
2.400
2.530
2.309
2.450
112,488
+0.15(+6.52%)
Apr 20, 2023
2.270
2.360
2.270
2.300
107,819
+0.02(+0.88%)
Apr 19, 2023
2.250
2.300
2.250
2.280
6,217
+0.00(+0.00%)
Apr 18, 2023
2.270
2.320
2.270
2.280
214,821
-0.01(-0.44%)
Apr 17, 2023
2.310
2.310
2.260
2.290
19,139
-0.03(-1.29%)
Apr 14, 2023
2.350
2.350
2.295
2.320
23,174
+0.00(+0.00%)
Apr 13, 2023
2.230
2.345
2.230
2.320
20,406
+0.06(+2.65%)
Apr 12, 2023
2.280
2.299
2.220
2.260
42,716
+0.02(+0.89%)
Apr 11, 2023
2.300
2.330
2.240
2.240
91,096
-0.06(-2.61%)
Apr 10, 2023
2.290
2.330
2.260
2.300
29,072
+0.00(+0.00%)
Apr 06, 2023
2.320
2.330
2.250
2.300
63,746
-0.01(-0.43%)
Apr 05, 2023
2.300
2.350
2.290
2.310
70,259
-0.01(-0.43%)
Apr 04, 2023
2.350
2.374
2.280
2.320
59,893
-0.05(-2.11%)
Apr 03, 2023
2.360
2.400
2.300
2.370
79,549
+0.01(+0.42%)
Mar 31, 2023
2.320
2.440
2.280
2.360
104,777
+0.03(+1.29%)
Mar 30, 2023
2.350
2.355
2.300
2.330
35,193
-0.01(-0.43%)
Mar 29, 2023
2.340
2.350
2.300
2.340
62,543
+0.05(+2.18%)
Mar 28, 2023
2.250
2.350
2.248
2.290
49,441
+0.00(+0.00%)
Mar 27, 2023
2.230
2.410
2.170
2.290
69,126
+0.04(+1.78%)
Mar 24, 2023
2.100
2.330
2.100
2.250
106,590
+0.12(+5.63%)
Mar 23, 2023
2.050
2.250
2.050
2.130
168,959
+0.10(+4.93%)
Mar 22, 2023
2.050
2.100
2.030
2.030
39,562
-0.04(-1.93%)
Mar 21, 2023
2.050
2.120
2.050
2.070
27,466
+0.02(+0.98%)
Mar 20, 2023
2.080
2.100
2.050
2.050
59,449
-0.05(-2.38%)
Mar 17, 2023
2.190
2.190
2.100
2.100
17,967
-0.12(-5.41%)
Mar 16, 2023
2.130
2.240
2.130
2.220
16,818
+0.05(+2.30%)
Mar 15, 2023
2.190
2.240
2.160
2.170
13,820
-0.08(-3.56%)
Mar 14, 2023
2.130
2.305
2.090
2.250
115,954
+0.13(+6.13%)
Mar 13, 2023
2.190
2.190
2.100
2.120
39,026
-0.05(-2.30%)
Mar 10, 2023
2.210
2.248
2.130
2.170
59,790
-0.06(-2.69%)
Mar 09, 2023
2.260
2.340
2.200
2.230
39,110
-0.04(-1.76%)
Mar 08, 2023
2.430
2.476
2.250
2.270
73,870
-0.18(-7.35%)
Mar 07, 2023
2.400
2.489
2.380
2.450
30,812
+0.02(+0.82%)
Mar 06, 2023
2.300
2.600
2.290
2.430
91,534
+0.14(+6.11%)
Mar 03, 2023
2.230
2.300
2.180
2.290
30,382
+0.09(+4.09%)
Mar 02, 2023
2.120
2.240
2.110
2.200
432,916
+0.05(+2.33%)
Mar 01, 2023
2.160
2.208
2.130
2.150
24,281
-0.04(-1.83%)
Feb 28, 2023
2.190
2.220
2.170
2.190
64,150
+0.00(+0.00%)
Feb 27, 2023
2.220
2.220
2.175
2.190
21,697
+0.01(+0.46%)
Feb 24, 2023
2.180
2.250
2.180
2.180
15,199
-0.04(-1.80%)
Feb 23, 2023
2.250
2.250
2.180
2.220
231,735
+0.02(+0.91%)
Feb 22, 2023
2.220
2.257
2.180
2.200
58,514
-0.02(-0.90%)
Feb 21, 2023
2.250
2.288
2.160
2.220
35,146
-0.01(-0.45%)
Feb 17, 2023
2.160
2.260
2.160
2.230
52,631
+0.04(+1.83%)
Feb 16, 2023
2.320
2.352
2.160
2.190
186,498
-0.13(-5.60%)
Feb 15, 2023
2.330
2.370
2.240
2.320
89,207
-0.02(-0.85%)
Feb 14, 2023
2.400
2.400
2.330
2.340
183,176
-0.06(-2.50%)
Feb 13, 2023
2.400
2.450
2.380
2.400
118,330
-0.03(-1.23%)
Feb 10, 2023
2.440
2.510
2.400
2.430
104,099
-0.03(-1.22%)
Feb 09, 2023
2.500
2.680
2.450
2.460
87,425
-0.03(-1.20%)
Feb 08, 2023
2.500
2.550
2.450
2.490
97,855
-0.01(-0.40%)
Feb 07, 2023
2.520
2.619
2.489
2.500
94,207
+0.00(+0.00%)
Feb 06, 2023
2.550
2.602
2.480
2.500
58,360
-0.09(-3.47%)
Feb 03, 2023
2.710
2.710
2.540
2.590
130,256
-0.11(-4.07%)
Feb 02, 2023
2.730
2.790
2.670
2.700
105,893
+0.03(+1.12%)
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
.