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
)
3.230
+0.050 (+1.57%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2020
4.320
4.410
4.140
4.170
611,321
-0.15(-3.47%)
Sep 29, 2020
4.550
4.550
4.290
4.320
100,848
-0.18(-4.00%)
Sep 28, 2020
4.450
4.600
4.450
4.500
78,221
+0.05(+1.12%)
Sep 25, 2020
4.500
4.570
4.420
4.450
57,400
-0.02(-0.45%)
Sep 24, 2020
4.550
4.590
4.420
4.470
96,795
-0.10(-2.19%)
Sep 23, 2020
4.720
4.770
4.540
4.570
84,455
-0.11(-2.35%)
Sep 22, 2020
4.740
4.760
4.570
4.680
59,354
+0.02(+0.43%)
Sep 21, 2020
4.820
4.820
4.610
4.660
77,217
-0.23(-4.70%)
Sep 18, 2020
4.970
5.010
4.835
4.890
49,900
-0.13(-2.59%)
Sep 17, 2020
5.010
5.080
4.950
5.020
51,463
-0.07(-1.38%)
Sep 16, 2020
4.910
5.100
4.890
5.090
119,348
+0.20(+4.09%)
Sep 15, 2020
4.900
4.970
4.865
4.890
59,198
-0.01(-0.20%)
Sep 14, 2020
4.800
4.930
4.750
4.900
185,399
+0.14(+2.94%)
Sep 11, 2020
4.910
4.910
4.690
4.760
34,700
-0.10(-2.06%)
Sep 10, 2020
4.930
4.945
4.840
4.860
32,681
-0.04(-0.82%)
Sep 09, 2020
5.030
5.030
4.880
4.900
41,922
+0.02(+0.41%)
Sep 08, 2020
5.030
5.030
4.880
4.880
57,695
-0.15(-2.98%)
Sep 04, 2020
5.180
5.240
4.960
5.030
92,300
+0.00(+0.00%)
Sep 03, 2020
5.040
5.180
5.010
5.030
43,729
-0.04(-0.79%)
Sep 02, 2020
5.010
5.100
4.950
5.070
75,347
+0.04(+0.80%)
Sep 01, 2020
5.170
5.170
4.940
5.030
98,038
-0.17(-3.27%)
Aug 31, 2020
5.200
5.260
5.170
5.200
166,962
+0.01(+0.19%)
Aug 28, 2020
4.990
5.240
4.980
5.190
119,600
+0.19(+3.80%)
Aug 27, 2020
4.970
5.025
4.940
5.000
38,373
+0.05(+1.01%)
Aug 26, 2020
4.940
5.000
4.900
4.950
27,408
-0.02(-0.40%)
Aug 25, 2020
5.040
5.070
4.925
4.970
33,245
-0.05(-1.00%)
Aug 24, 2020
5.010
5.120
4.960
5.020
34,376
+0.03(+0.60%)
Aug 21, 2020
5.180
5.180
4.920
4.990
75,300
-0.19(-3.67%)
Aug 20, 2020
5.200
5.300
5.160
5.180
63,787
-0.08(-1.52%)
Aug 19, 2020
5.240
5.320
5.160
5.260
78,079
+0.06(+1.15%)
Aug 18, 2020
5.350
5.430
5.190
5.200
62,384
-0.16(-2.99%)
Aug 17, 2020
5.520
5.560
5.170
5.360
269,344
-0.09(-1.65%)
Aug 14, 2020
5.300
5.480
5.210
5.450
236,400
+0.38(+7.50%)
Aug 13, 2020
5.160
5.170
5.060
5.070
101,348
-0.10(-1.93%)
Aug 12, 2020
5.340
5.365
5.145
5.170
93,429
-0.13(-2.45%)
Aug 11, 2020
5.590
5.590
5.270
5.300
145,411
-0.20(-3.64%)
Aug 10, 2020
5.380
5.600
5.310
5.500
164,000
+0.18(+3.38%)
Aug 07, 2020
5.200
5.375
5.170
5.320
72,800
+0.15(+2.90%)
Aug 06, 2020
5.190
5.230
5.110
5.170
79,152
+0.02(+0.39%)
Aug 05, 2020
5.020
5.170
4.940
5.150
83,822
+0.16(+3.21%)
Aug 04, 2020
4.990
5.070
4.970
4.990
56,247
-0.01(-0.20%)
Aug 03, 2020
4.810
5.030
4.785
5.000
109,242
+0.20(+4.17%)
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
.