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
UNCHANGED
Streaming Delayed 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 (%)
May 31, 2022
5.010
5.010
4.840
4.860
567,325
-0.13(-2.61%)
May 27, 2022
5.030
5.080
4.940
4.990
73,335
-0.04(-0.80%)
May 26, 2022
4.920
5.209
4.920
5.030
101,308
+0.16(+3.29%)
May 25, 2022
4.750
4.916
4.740
4.870
118,932
+0.12(+2.53%)
May 24, 2022
4.850
4.860
4.690
4.750
180,490
-0.10(-2.06%)
May 23, 2022
4.880
4.960
4.830
4.850
163,228
+0.01(+0.21%)
May 20, 2022
4.930
4.960
4.670
4.840
187,439
-0.11(-2.22%)
May 19, 2022
5.050
5.080
4.840
4.950
281,706
-0.04(-0.80%)
May 18, 2022
5.080
5.120
4.930
4.990
362,915
-0.08(-1.58%)
May 17, 2022
5.150
5.210
5.020
5.070
401,736
-0.07(-1.36%)
May 16, 2022
5.130
5.250
5.060
5.140
198,751
-0.05(-0.96%)
May 13, 2022
5.240
5.420
5.150
5.190
122,102
-0.11(-2.08%)
May 12, 2022
5.200
5.300
5.090
5.300
147,008
+0.10(+1.92%)
May 11, 2022
5.400
5.510
5.180
5.200
111,675
-0.18(-3.35%)
May 10, 2022
5.570
5.580
5.280
5.380
151,304
-0.14(-2.54%)
May 09, 2022
5.600
5.700
5.450
5.520
206,059
-0.12(-2.13%)
May 06, 2022
5.730
5.890
5.550
5.640
102,667
-0.15(-2.59%)
May 05, 2022
5.900
5.930
5.630
5.790
131,713
-0.13(-2.20%)
May 04, 2022
6.020
6.020
5.740
5.920
128,712
+0.06(+1.02%)
May 03, 2022
5.830
5.920
5.780
5.860
74,823
-0.04(-0.68%)
May 02, 2022
5.850
5.910
5.730
5.900
117,707
+0.05(+0.85%)
Apr 29, 2022
5.850
6.050
5.850
5.850
107,219
-0.10(-1.68%)
Apr 28, 2022
5.880
5.980
5.800
5.950
51,075
+0.10(+1.71%)
Apr 27, 2022
5.950
5.970
5.790
5.850
88,021
-0.07(-1.18%)
Apr 26, 2022
5.830
5.930
5.830
5.920
75,172
+0.02(+0.34%)
Apr 25, 2022
5.800
5.920
5.550
5.900
203,596
-0.06(-1.01%)
Apr 22, 2022
6.000
6.040
5.910
5.960
126,752
-0.03(-0.50%)
Apr 21, 2022
6.120
6.120
5.960
5.990
160,200
-0.05(-0.83%)
Apr 20, 2022
6.120
6.160
5.950
6.040
170,457
-0.02(-0.33%)
Apr 19, 2022
5.820
6.110
5.740
6.060
144,958
+0.25(+4.30%)
Apr 18, 2022
5.940
5.960
5.780
5.810
216,761
-0.17(-2.84%)
Apr 14, 2022
6.140
6.175
5.960
5.980
179,842
-0.13(-2.13%)
Apr 13, 2022
5.950
6.119
5.880
6.110
226,973
+0.21(+3.56%)
Apr 12, 2022
6.002
6.059
5.870
5.900
231,371
-0.06(-1.01%)
Apr 11, 2022
5.990
6.010
5.910
5.960
103,527
-0.01(-0.17%)
Apr 08, 2022
6.030
6.110
5.960
5.970
192,680
-0.10(-1.65%)
Apr 07, 2022
6.030
6.150
5.965
6.070
204,898
-0.07(-1.14%)
Apr 06, 2022
6.160
6.160
5.945
6.140
201,087
-0.02(-0.32%)
Apr 05, 2022
6.260
6.370
6.120
6.160
236,498
-0.08(-1.28%)
Apr 04, 2022
6.180
6.270
6.050
6.240
165,904
+0.00(+0.00%)
Apr 01, 2022
6.110
6.240
6.110
6.240
51,205
+0.13(+2.13%)
Mar 31, 2022
6.120
6.225
6.060
6.110
83,742
-0.06(-0.97%)
Mar 30, 2022
6.180
6.310
6.105
6.170
68,298
-0.09(-1.44%)
Mar 29, 2022
6.190
6.340
6.125
6.260
80,431
+0.14(+2.29%)
Mar 28, 2022
6.140
6.180
6.045
6.120
64,802
-0.06(-0.97%)
Mar 25, 2022
6.100
6.250
6.100
6.180
93,942
+0.04(+0.65%)
Mar 24, 2022
6.150
6.270
6.100
6.140
162,734
-0.06(-0.97%)
Mar 23, 2022
6.310
6.310
6.150
6.200
107,050
-0.10(-1.59%)
Mar 22, 2022
6.250
6.450
6.250
6.300
57,379
+0.05(+0.80%)
Mar 21, 2022
6.500
6.500
6.240
6.250
71,917
-0.28(-4.29%)
Mar 18, 2022
6.450
6.540
6.435
6.530
97,781
+0.06(+0.93%)
Mar 17, 2022
6.380
6.490
6.310
6.470
62,269
+0.09(+1.41%)
Mar 16, 2022
6.320
6.470
6.230
6.380
108,459
+0.06(+0.95%)
Mar 15, 2022
6.240
6.400
6.180
6.320
65,934
+0.11(+1.77%)
Mar 14, 2022
6.220
6.270
6.050
6.210
159,930
+0.04(+0.65%)
Mar 11, 2022
6.190
6.300
5.960
6.170
226,236
+0.04(+0.65%)
Mar 10, 2022
6.220
6.120
6.130
55,617
-0.20(-3.16%)
Mar 09, 2022
5.960
6.420
5.960
6.330
91,157
+0.44(+7.47%)
Mar 08, 2022
5.860
5.990
5.820
5.890
120,494
+0.03(+0.51%)
Mar 07, 2022
5.910
6.000
5.820
5.860
126,894
-0.11(-1.84%)
Mar 04, 2022
5.990
6.030
5.830
5.970
117,205
-0.04(-0.67%)
Mar 03, 2022
6.070
6.090
5.910
6.010
60,477
-0.01(-0.17%)
Mar 02, 2022
5.970
6.060
5.890
6.020
54,368
+0.12(+2.03%)
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
.