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
)
2.890
-0.030 (-1.03%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 26, 2024
2.950
2.950
2.890
2.890
135,151
-0.03(-1.03%)
Apr 25, 2024
2.930
2.940
2.880
2.920
68,706
-0.03(-1.02%)
Apr 24, 2024
2.980
3.020
2.920
2.950
90,352
-0.05(-1.67%)
Apr 23, 2024
3.000
3.070
2.975
3.000
247,480
+0.00(+0.00%)
Apr 22, 2024
3.130
3.130
2.980
3.000
250,390
-0.09(-2.91%)
Apr 19, 2024
3.050
3.160
3.040
3.090
117,942
-0.01(-0.32%)
Apr 18, 2024
3.110
3.130
3.061
3.100
50,883
+0.01(+0.32%)
Apr 17, 2024
3.080
3.115
3.050
3.090
21,432
+0.03(+0.98%)
Apr 16, 2024
3.080
3.080
3.020
3.060
102,265
-0.04(-1.29%)
Apr 15, 2024
3.200
3.200
3.070
3.100
37,282
-0.07(-2.21%)
Apr 12, 2024
3.110
3.210
3.090
3.170
39,371
+0.05(+1.60%)
Apr 11, 2024
3.120
3.140
3.080
3.120
24,885
+0.03(+0.97%)
Apr 10, 2024
3.050
3.180
3.050
3.090
117,346
+0.00(+0.00%)
Apr 09, 2024
3.170
3.170
3.080
3.090
44,286
-0.05(-1.59%)
Apr 08, 2024
3.150
3.220
3.120
3.140
40,086
+0.00(+0.00%)
Apr 05, 2024
3.120
3.150
3.100
3.140
28,223
+0.00(+0.00%)
Apr 04, 2024
3.110
3.170
3.090
3.140
14,622
+0.06(+1.95%)
Apr 03, 2024
3.090
3.139
3.080
3.080
42,270
-0.02(-0.65%)
Apr 02, 2024
3.140
3.170
3.100
3.100
45,343
-0.06(-1.90%)
Apr 01, 2024
3.140
3.170
3.110
3.160
24,372
+0.03(+0.96%)
Mar 28, 2024
3.090
3.220
3.090
3.130
98,786
+0.04(+1.29%)
Mar 27, 2024
3.220
3.220
3.050
3.090
199,671
-0.11(-3.44%)
Mar 26, 2024
3.230
3.230
3.100
3.200
56,405
-0.02(-0.62%)
Mar 25, 2024
3.200
3.260
3.145
3.220
47,052
+0.08(+2.55%)
Mar 22, 2024
3.200
3.200
3.100
3.140
43,439
-0.02(-0.63%)
Mar 21, 2024
3.150
3.180
3.110
3.160
124,737
+0.02(+0.64%)
Mar 20, 2024
3.120
3.150
3.110
3.140
35,068
+0.03(+0.96%)
Mar 19, 2024
3.140
3.166
3.080
3.110
56,890
+0.00(+0.00%)
Mar 18, 2024
3.130
3.169
3.070
3.110
86,450
-0.04(-1.27%)
Mar 15, 2024
3.120
3.160
3.120
3.150
27,564
+0.01(+0.32%)
Mar 14, 2024
3.180
3.180
3.080
3.140
26,700
-0.03(-0.95%)
Mar 13, 2024
3.170
3.210
3.105
3.170
30,949
-0.01(-0.31%)
Mar 12, 2024
3.040
3.190
3.040
3.180
31,133
+0.16(+5.30%)
Mar 11, 2024
3.030
3.068
3.020
3.020
56,965
+0.00(+0.00%)
Mar 08, 2024
3.140
3.160
3.000
3.020
103,052
-0.09(-2.89%)
Mar 07, 2024
3.160
3.162
3.080
3.110
39,643
+0.01(+0.32%)
Mar 06, 2024
3.090
3.190
3.060
3.100
47,567
+0.01(+0.32%)
Mar 05, 2024
3.150
3.198
3.050
3.090
77,771
-0.06(-1.90%)
Mar 04, 2024
3.150
3.280
3.130
3.150
97,362
-0.03(-0.94%)
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
.