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 (%)
May 31, 2023
2.340
2.340
2.270
2.330
24,611
-0.01(-0.43%)
May 30, 2023
2.310
2.360
2.281
2.340
26,950
+0.03(+1.30%)
May 26, 2023
2.310
2.355
2.307
2.310
15,140
-0.02(-0.86%)
May 25, 2023
2.370
2.380
2.310
2.330
48,716
-0.04(-1.69%)
May 24, 2023
2.350
2.430
2.350
2.370
10,718
+0.00(+0.00%)
May 23, 2023
2.340
2.380
2.313
2.370
8,110
+0.04(+1.72%)
May 22, 2023
2.290
2.380
2.290
2.330
8,710
+0.05(+2.19%)
May 19, 2023
2.500
2.528
2.280
2.280
48,841
-0.22(-8.80%)
May 18, 2023
2.360
2.650
2.350
2.500
141,629
+0.13(+5.49%)
May 17, 2023
2.240
2.400
2.240
2.370
94,979
+0.12(+5.33%)
May 16, 2023
2.250
2.322
2.220
2.250
56,847
+0.00(+0.00%)
May 15, 2023
2.340
2.349
2.240
2.250
74,616
-0.08(-3.43%)
May 12, 2023
2.290
2.330
2.240
2.330
42,145
+0.04(+1.75%)
May 11, 2023
2.350
2.350
2.210
2.290
83,698
-0.04(-1.72%)
May 10, 2023
2.350
2.350
2.310
2.330
39,901
+0.00(+0.00%)
May 09, 2023
2.350
2.360
2.312
2.330
12,615
-0.04(-1.69%)
May 08, 2023
2.330
2.400
2.330
2.370
42,017
+0.04(+1.72%)
May 05, 2023
2.290
2.350
2.290
2.330
25,438
+0.07(+3.10%)
May 04, 2023
2.280
2.350
2.200
2.260
161,567
-0.05(-2.16%)
May 03, 2023
2.330
2.350
2.250
2.310
99,488
-0.03(-1.28%)
May 02, 2023
2.390
2.445
2.230
2.340
47,795
-0.08(-3.31%)
May 01, 2023
2.460
2.470
2.410
2.420
33,879
-0.03(-1.22%)
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%)
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
.