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: 4:10 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 (%)
Aug 31, 2023
3.090
3.100
3.020
3.050
32,070
+0.01(+0.33%)
Aug 30, 2023
3.080
3.160
3.040
3.040
41,085
-0.07(-2.25%)
Aug 29, 2023
3.100
3.180
3.050
3.110
92,693
+0.03(+0.97%)
Aug 28, 2023
2.990
3.100
2.990
3.080
27,787
+0.09(+3.01%)
Aug 25, 2023
2.980
3.030
2.956
2.990
20,787
-0.01(-0.33%)
Aug 24, 2023
2.990
3.120
2.945
3.000
75,318
+0.03(+1.01%)
Aug 23, 2023
3.060
3.060
2.970
2.970
27,264
-0.07(-2.30%)
Aug 22, 2023
2.940
3.050
2.835
3.040
84,332
+0.11(+3.75%)
Aug 21, 2023
2.910
2.930
2.820
2.930
45,213
+0.02(+0.69%)
Aug 18, 2023
2.840
2.990
2.820
2.910
115,176
-0.04(-1.36%)
Aug 17, 2023
3.120
3.120
2.920
2.950
45,635
-0.16(-5.14%)
Aug 16, 2023
3.140
3.180
3.080
3.110
44,754
-0.03(-0.96%)
Aug 15, 2023
3.210
3.250
3.040
3.140
48,854
-0.05(-1.57%)
Aug 14, 2023
3.200
3.280
3.150
3.190
52,249
-0.01(-0.31%)
Aug 11, 2023
3.310
3.320
3.190
3.200
88,157
-0.09(-2.74%)
Aug 10, 2023
3.320
3.400
3.270
3.290
22,460
-0.03(-0.90%)
Aug 09, 2023
3.450
3.450
3.311
3.320
14,560
-0.13(-3.77%)
Aug 08, 2023
3.400
3.460
3.350
3.450
37,531
+0.06(+1.77%)
Aug 07, 2023
3.320
3.439
3.300
3.390
45,229
+0.08(+2.42%)
Aug 04, 2023
3.330
3.450
3.310
3.310
33,182
-0.03(-0.90%)
Aug 03, 2023
3.300
3.410
3.210
3.340
37,188
+0.01(+0.30%)
Aug 02, 2023
3.390
3.430
3.170
3.330
86,777
-0.09(-2.63%)
Aug 01, 2023
3.450
3.500
3.390
3.420
64,745
-0.03(-0.87%)
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
+0.06(+2.49%)
Jun 14, 2023
2.460
2.460
2.390
2.410
40,067
+0.01(+0.42%)
Jun 13, 2023
2.430
2.481
2.360
2.400
47,841
-0.03(-1.23%)
Jun 12, 2023
2.450
2.450
2.400
2.430
5,848
-0.02(-0.82%)
Jun 09, 2023
2.370
2.450
2.370
2.450
17,480
+0.06(+2.51%)
Jun 08, 2023
2.430
2.490
2.370
2.390
56,230
-0.02(-0.83%)
Jun 07, 2023
2.370
2.421
2.330
2.410
7,706
+0.07(+2.99%)
Jun 06, 2023
2.260
2.373
2.260
2.340
18,706
+0.09(+4.00%)
Jun 05, 2023
2.360
2.418
2.190
2.250
43,693
-0.13(-5.46%)
Jun 02, 2023
2.400
2.450
2.370
2.380
36,201
+0.02(+0.85%)
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
.