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 (%)
Jul 29, 2022
4.500
4.500
4.220
4.220
24,797
-0.28(-6.22%)
Jul 28, 2022
4.210
4.560
4.200
4.500
65,582
+0.30(+7.14%)
Jul 27, 2022
4.080
4.240
4.045
4.200
22,986
+0.17(+4.22%)
Jul 26, 2022
3.990
4.100
3.921
4.030
42,141
+0.07(+1.77%)
Jul 25, 2022
3.970
4.000
3.940
3.960
27,300
+0.00(+0.00%)
Jul 22, 2022
4.030
4.035
3.960
3.960
18,718
-0.06(-1.49%)
Jul 21, 2022
4.030
4.039
3.966
4.020
18,939
-0.02(-0.50%)
Jul 20, 2022
3.930
4.080
3.930
4.040
36,943
+0.12(+3.06%)
Jul 19, 2022
3.810
3.970
3.810
3.920
45,832
+0.13(+3.43%)
Jul 18, 2022
3.870
3.870
3.780
3.790
10,694
-0.08(-2.07%)
Jul 15, 2022
3.870
3.870
3.810
3.870
22,810
+0.06(+1.57%)
Jul 14, 2022
3.850
3.870
3.770
3.810
43,316
-0.07(-1.80%)
Jul 13, 2022
3.890
3.920
3.810
3.880
31,963
-0.01(-0.26%)
Jul 12, 2022
3.840
3.980
3.810
3.890
59,849
+0.02(+0.52%)
Jul 11, 2022
3.990
4.110
3.850
3.870
74,188
-0.16(-3.97%)
Jul 08, 2022
4.110
4.114
4.020
4.030
33,695
-0.06(-1.47%)
Jul 07, 2022
3.980
4.090
3.960
4.090
57,156
+0.15(+3.81%)
Jul 06, 2022
3.960
3.960
3.860
3.940
271,456
+0.00(+0.00%)
Jul 05, 2022
3.920
3.970
3.780
3.940
109,877
-0.04(-1.01%)
Jul 01, 2022
3.890
4.010
3.870
3.980
22,453
+0.07(+1.79%)
Jun 30, 2022
3.860
3.990
3.780
3.910
61,957
+0.01(+0.26%)
Jun 29, 2022
3.860
3.990
3.810
3.900
48,502
+0.05(+1.30%)
Jun 28, 2022
3.860
3.895
3.760
3.850
287,393
+0.00(+0.00%)
Jun 27, 2022
3.970
3.970
3.820
3.850
125,857
-0.09(-2.28%)
Jun 24, 2022
3.990
4.000
3.940
3.940
241,118
+0.01(+0.25%)
Jun 23, 2022
4.040
4.040
3.900
3.930
27,992
-0.08(-2.00%)
Jun 22, 2022
3.850
4.160
3.840
4.010
111,111
+0.10(+2.56%)
Jun 21, 2022
3.980
4.080
3.890
3.910
132,407
-0.03(-0.76%)
Jun 17, 2022
3.850
4.000
3.800
3.940
98,169
+0.08(+2.07%)
Jun 16, 2022
4.000
4.000
3.810
3.860
124,152
-0.21(-5.16%)
Jun 15, 2022
4.100
4.170
4.020
4.070
73,400
+0.00(+0.00%)
Jun 14, 2022
4.300
4.310
4.050
4.070
150,009
-0.18(-4.24%)
Jun 13, 2022
4.600
4.600
4.220
4.250
134,178
-0.39(-8.41%)
Jun 10, 2022
4.710
4.720
4.610
4.640
155,691
-0.14(-2.93%)
Jun 09, 2022
4.780
4.880
4.720
4.780
121,510
-0.02(-0.42%)
Jun 08, 2022
4.800
4.830
4.670
4.800
159,540
+0.02(+0.42%)
Jun 07, 2022
4.800
4.910
4.760
4.780
70,669
-0.08(-1.65%)
Jun 06, 2022
4.790
4.880
4.720
4.860
254,475
+0.07(+1.46%)
Jun 03, 2022
4.840
4.840
4.730
4.790
92,680
-0.06(-1.24%)
Jun 02, 2022
4.840
4.890
4.780
4.850
56,108
+0.00(+0.00%)
Jun 01, 2022
4.850
4.930
4.740
4.850
88,175
-0.01(-0.21%)
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%)
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
.