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
)
3.080
+0.020 (+0.65%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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, 2023
3.600
3.600
3.430
3.450
87,665
-0.08(-2.27%)
Jul 28, 2023
3.410
3.560
3.410
3.530
53,870
+0.13(+3.82%)
Jul 27, 2023
3.480
3.540
3.360
3.400
51,869
-0.10(-2.86%)
Jul 26, 2023
3.510
3.590
3.390
3.500
32,789
+0.02(+0.57%)
Jul 25, 2023
3.520
3.630
3.470
3.480
89,427
-0.06(-1.69%)
Jul 24, 2023
3.510
3.710
3.510
3.540
115,844
+0.04(+1.14%)
Jul 21, 2023
3.300
3.740
3.250
3.500
362,484
+0.37(+11.82%)
Jul 20, 2023
3.180
3.250
3.050
3.130
64,373
-0.05(-1.57%)
Jul 19, 2023
3.260
3.310
3.120
3.180
96,156
-0.02(-0.63%)
Jul 18, 2023
3.010
3.310
3.010
3.200
81,366
+0.17(+5.61%)
Jul 17, 2023
3.020
3.090
2.920
3.030
56,958
+0.03(+1.00%)
Jul 14, 2023
3.060
3.110
2.870
3.000
79,168
+0.01(+0.33%)
Jul 13, 2023
2.860
3.140
2.860
2.990
124,787
+0.12(+4.18%)
Jul 12, 2023
2.830
2.930
2.750
2.870
81,786
+0.07(+2.50%)
Jul 11, 2023
2.790
2.940
2.760
2.800
41,747
+0.01(+0.36%)
Jul 10, 2023
2.860
2.940
2.730
2.790
75,619
-0.04(-1.41%)
Jul 07, 2023
2.760
2.890
2.760
2.830
17,475
+0.07(+2.54%)
Jul 06, 2023
2.780
2.840
2.740
2.760
32,736
-0.05(-1.78%)
Jul 05, 2023
2.840
2.910
2.810
2.810
40,101
-0.07(-2.43%)
Jul 03, 2023
2.860
2.900
2.860
2.880
10,197
-0.01(-0.35%)
Jun 30, 2023
2.880
2.920
2.860
2.890
30,984
+0.06(+2.12%)
Jun 29, 2023
2.840
2.900
2.820
2.830
31,742
-0.04(-1.39%)
Jun 28, 2023
2.970
3.000
2.855
2.870
40,037
-0.09(-3.04%)
Jun 27, 2023
2.810
2.980
2.790
2.960
72,586
+0.16(+5.71%)
Jun 26, 2023
2.620
2.890
2.580
2.800
71,255
+0.13(+4.87%)
Jun 23, 2023
2.520
2.670
2.471
2.670
63,935
+0.10(+3.89%)
Jun 22, 2023
2.550
2.590
2.493
2.570
24,435
+0.04(+1.58%)
Jun 21, 2023
2.450
2.540
2.450
2.530
97,307
+0.09(+3.69%)
Jun 20, 2023
2.290
2.448
2.290
2.440
56,560
+0.16(+7.02%)
Jun 16, 2023
2.480
2.500
2.260
2.280
46,646
-0.19(-7.69%)
Jun 15, 2023
2.410
2.480
2.391
2.470
16,317
+0.10(+4.22%)
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%)
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
.