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, 2022
2.610
2.650
2.560
2.600
215,860
+0.01(+0.39%)
Sep 29, 2022
2.530
2.620
2.510
2.590
112,506
-0.09(-3.36%)
Sep 28, 2022
2.550
2.699
2.520
2.680
253,311
+0.12(+4.69%)
Sep 27, 2022
2.600
2.610
2.550
2.560
157,145
+0.03(+1.19%)
Sep 26, 2022
2.810
2.810
2.500
2.530
129,264
-0.26(-9.32%)
Sep 23, 2022
2.860
2.860
2.752
2.790
115,804
-0.12(-4.12%)
Sep 22, 2022
3.050
3.110
2.882
2.910
217,649
-0.12(-3.96%)
Sep 21, 2022
3.200
3.283
3.030
3.030
262,002
-0.17(-5.31%)
Sep 20, 2022
3.270
3.295
3.190
3.200
175,419
-0.08(-2.44%)
Sep 19, 2022
3.280
3.330
3.260
3.280
18,915
-0.02(-0.61%)
Sep 16, 2022
3.320
3.320
3.259
3.300
49,340
-0.03(-0.90%)
Sep 15, 2022
3.400
3.410
3.330
3.330
75,100
-0.03(-0.89%)
Sep 14, 2022
3.390
3.420
3.313
3.360
58,351
-0.04(-1.18%)
Sep 13, 2022
3.490
3.515
3.390
3.400
126,337
-0.14(-3.95%)
Sep 12, 2022
3.490
3.690
3.484
3.540
159,512
+0.09(+2.61%)
Sep 09, 2022
3.480
3.480
3.420
3.450
65,752
+0.01(+0.29%)
Sep 08, 2022
3.420
3.470
3.400
3.440
91,807
+0.00(+0.00%)
Sep 07, 2022
3.430
3.455
3.420
3.440
67,693
+0.00(+0.00%)
Sep 06, 2022
3.540
3.575
3.390
3.440
121,649
-0.08(-2.27%)
Sep 02, 2022
3.560
3.560
3.490
3.520
145,742
-0.04(-1.12%)
Sep 01, 2022
3.630
3.640
3.520
3.560
215,170
-0.09(-2.47%)
Aug 31, 2022
3.680
3.688
3.620
3.650
227,557
+0.02(+0.55%)
Aug 30, 2022
3.640
3.670
3.610
3.630
72,459
+0.01(+0.28%)
Aug 29, 2022
3.660
3.680
3.580
3.620
66,001
-0.04(-1.09%)
Aug 26, 2022
3.750
3.754
3.630
3.660
54,174
-0.07(-1.88%)
Aug 25, 2022
3.740
3.750
3.700
3.730
157,230
+0.04(+1.08%)
Aug 24, 2022
3.680
3.720
3.680
3.690
87,367
+0.01(+0.27%)
Aug 23, 2022
3.830
3.830
3.680
3.680
60,631
-0.03(-0.81%)
Aug 22, 2022
3.750
3.810
3.670
3.710
87,538
-0.09(-2.37%)
Aug 19, 2022
3.850
3.880
3.750
3.800
167,437
-0.05(-1.30%)
Aug 18, 2022
3.900
3.930
3.850
3.850
46,916
-0.07(-1.79%)
Aug 17, 2022
3.940
3.980
3.905
3.920
19,778
-0.05(-1.26%)
Aug 16, 2022
3.970
3.980
3.920
3.970
74,967
+0.00(+0.00%)
Aug 15, 2022
4.040
4.040
3.950
3.970
146,739
-0.06(-1.49%)
Aug 12, 2022
3.970
4.060
3.883
4.030
274,381
+0.08(+2.03%)
Aug 11, 2022
3.950
4.070
3.900
3.950
53,336
+0.06(+1.54%)
Aug 10, 2022
3.910
3.940
3.850
3.890
240,573
+0.08(+2.10%)
Aug 09, 2022
3.835
4.213
3.790
3.810
52,007
-0.13(-3.30%)
Aug 08, 2022
3.830
3.940
3.830
3.940
109,214
+0.09(+2.34%)
Aug 05, 2022
3.850
4.000
3.810
3.850
343,765
-0.03(-0.77%)
Aug 04, 2022
3.880
3.970
3.810
3.880
147,298
+0.05(+1.31%)
Aug 03, 2022
3.850
4.111
3.792
3.830
785,124
-0.12(-3.04%)
Aug 02, 2022
4.050
4.050
3.900
3.950
27,883
-0.07(-1.74%)
Aug 01, 2022
4.190
4.190
4.010
4.020
25,305
-0.20(-4.74%)
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%)
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
.