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 (%)
Jul 31, 2020
5.120
5.170
4.760
4.800
159,100
-0.39(-7.51%)
Jul 30, 2020
4.950
5.190
4.870
5.190
99,226
+0.18(+3.59%)
Jul 29, 2020
5.090
5.100
5.000
5.010
68,944
+0.09(+1.83%)
Jul 28, 2020
4.850
4.968
4.800
4.920
69,650
+0.05(+1.03%)
Jul 27, 2020
4.800
4.910
4.700
4.870
85,916
+0.06(+1.25%)
Jul 24, 2020
4.680
4.820
4.645
4.810
192,100
+0.12(+2.56%)
Jul 23, 2020
4.670
4.720
4.600
4.690
82,550
+0.02(+0.43%)
Jul 22, 2020
4.570
4.725
4.570
4.670
126,052
+0.07(+1.52%)
Jul 21, 2020
4.560
4.680
4.480
4.600
71,887
+0.13(+2.91%)
Jul 20, 2020
4.650
4.665
4.450
4.470
36,223
-0.18(-3.87%)
Jul 17, 2020
4.650
4.720
4.590
4.650
68,300
+0.00(+0.00%)
Jul 16, 2020
4.680
4.680
4.560
4.650
161,252
-0.02(-0.43%)
Jul 15, 2020
4.540
4.680
4.540
4.670
98,307
+0.27(+6.14%)
Jul 14, 2020
4.370
4.470
4.270
4.400
85,943
+0.04(+0.92%)
Jul 13, 2020
4.290
4.570
4.290
4.360
80,152
+0.08(+1.87%)
Jul 10, 2020
4.300
4.410
4.200
4.280
58,200
+0.00(+0.00%)
Jul 09, 2020
4.500
4.500
4.180
4.280
140,719
-0.17(-3.82%)
Jul 08, 2020
4.490
4.600
4.370
4.450
190,323
-0.02(-0.45%)
Jul 07, 2020
4.480
4.500
4.390
4.470
81,592
-0.04(-0.89%)
Jul 06, 2020
4.560
4.570
4.390
4.510
216,464
+0.04(+0.89%)
Jul 02, 2020
4.610
4.675
4.460
4.470
93,200
-0.07(-1.54%)
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
.