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 (%)
May 10, 2024
3.080
3.160
3.050
3.080
21,827
+0.02(+0.65%)
May 09, 2024
3.100
3.120
3.002
3.060
74,742
-0.05(-1.61%)
May 08, 2024
3.080
3.140
3.080
3.110
27,785
+0.00(+0.00%)
May 07, 2024
3.130
3.150
3.105
3.110
50,936
-0.04(-1.27%)
May 06, 2024
2.980
3.150
2.980
3.150
238,985
+0.16(+5.35%)
May 03, 2024
3.040
3.070
2.970
2.990
39,254
-0.05(-1.64%)
May 02, 2024
2.940
3.040
2.916
3.040
77,650
+0.13(+4.47%)
May 01, 2024
2.870
3.012
2.870
2.910
158,835
+0.07(+2.46%)
Apr 30, 2024
2.920
2.940
2.830
2.840
75,534
-0.09(-3.07%)
Apr 29, 2024
2.910
2.930
2.890
2.930
60,694
+0.04(+1.38%)
Apr 26, 2024
2.950
2.950
2.890
2.890
135,151
-0.03(-1.03%)
Apr 25, 2024
2.930
2.940
2.880
2.920
68,706
-0.03(-1.02%)
Apr 24, 2024
2.980
3.020
2.920
2.950
90,352
-0.05(-1.67%)
Apr 23, 2024
3.000
3.070
2.975
3.000
247,480
+0.00(+0.00%)
Apr 22, 2024
3.130
3.130
2.980
3.000
250,390
-0.09(-2.91%)
Apr 19, 2024
3.050
3.160
3.040
3.090
117,942
-0.01(-0.32%)
Apr 18, 2024
3.110
3.130
3.061
3.100
50,883
+0.01(+0.32%)
Apr 17, 2024
3.080
3.115
3.050
3.090
21,432
+0.03(+0.98%)
Apr 16, 2024
3.080
3.080
3.020
3.060
102,265
-0.04(-1.29%)
Apr 15, 2024
3.200
3.200
3.070
3.100
37,282
-0.07(-2.21%)
Apr 12, 2024
3.110
3.210
3.090
3.170
39,371
+0.05(+1.60%)
Apr 11, 2024
3.120
3.140
3.080
3.120
24,885
+0.03(+0.97%)
Apr 10, 2024
3.050
3.180
3.050
3.090
117,346
+0.00(+0.00%)
Apr 09, 2024
3.170
3.170
3.080
3.090
44,286
-0.05(-1.59%)
Apr 08, 2024
3.150
3.220
3.120
3.140
40,086
+0.00(+0.00%)
Apr 05, 2024
3.120
3.150
3.100
3.140
28,223
+0.00(+0.00%)
Apr 04, 2024
3.110
3.170
3.090
3.140
14,622
+0.06(+1.95%)
Apr 03, 2024
3.090
3.139
3.080
3.080
42,270
-0.02(-0.65%)
Apr 02, 2024
3.140
3.170
3.100
3.100
45,343
-0.06(-1.90%)
Apr 01, 2024
3.140
3.170
3.110
3.160
24,372
+0.03(+0.96%)
Mar 28, 2024
3.090
3.220
3.090
3.130
98,786
+0.04(+1.29%)
Mar 27, 2024
3.220
3.220
3.050
3.090
199,671
-0.11(-3.44%)
Mar 26, 2024
3.230
3.230
3.100
3.200
56,405
-0.02(-0.62%)
Mar 25, 2024
3.200
3.260
3.145
3.220
47,052
+0.08(+2.55%)
Mar 22, 2024
3.200
3.200
3.100
3.140
43,439
-0.02(-0.63%)
Mar 21, 2024
3.150
3.180
3.110
3.160
124,737
+0.02(+0.64%)
Mar 20, 2024
3.120
3.150
3.110
3.140
35,068
+0.03(+0.96%)
Mar 19, 2024
3.140
3.166
3.080
3.110
56,890
+0.00(+0.00%)
Mar 18, 2024
3.130
3.169
3.070
3.110
86,450
-0.04(-1.27%)
Mar 15, 2024
3.120
3.160
3.120
3.150
27,564
+0.01(+0.32%)
Mar 14, 2024
3.180
3.180
3.080
3.140
26,700
-0.03(-0.95%)
Mar 13, 2024
3.170
3.210
3.105
3.170
30,949
-0.01(-0.31%)
Mar 12, 2024
3.040
3.190
3.040
3.180
31,133
+0.16(+5.30%)
Mar 11, 2024
3.030
3.068
3.020
3.020
56,965
+0.00(+0.00%)
Mar 08, 2024
3.140
3.160
3.000
3.020
103,052
-0.09(-2.89%)
Mar 07, 2024
3.160
3.162
3.080
3.110
39,643
+0.01(+0.32%)
Mar 06, 2024
3.090
3.190
3.060
3.100
47,567
+0.01(+0.32%)
Mar 05, 2024
3.150
3.198
3.050
3.090
77,771
-0.06(-1.90%)
Mar 04, 2024
3.150
3.280
3.130
3.150
97,362
-0.03(-0.94%)
Mar 01, 2024
3.240
3.282
3.155
3.180
24,162
-0.09(-2.75%)
Feb 29, 2024
3.120
3.290
3.100
3.270
64,278
+0.22(+7.21%)
Feb 28, 2024
3.040
3.090
3.020
3.050
56,941
+0.00(+0.00%)
Feb 27, 2024
3.060
3.105
3.039
3.050
45,286
-0.01(-0.33%)
Feb 26, 2024
3.080
3.100
3.020
3.060
43,977
-0.03(-0.97%)
Feb 23, 2024
3.140
3.190
3.060
3.090
55,523
-0.04(-1.28%)
Feb 22, 2024
3.160
3.210
3.080
3.130
34,855
-0.03(-0.95%)
Feb 21, 2024
3.100
3.210
3.100
3.160
27,657
+0.06(+1.94%)
Feb 20, 2024
3.180
3.220
3.100
3.100
23,865
-0.08(-2.52%)
Feb 16, 2024
3.270
3.300
3.180
3.180
71,421
-0.09(-2.75%)
Feb 15, 2024
3.230
3.280
3.170
3.270
23,724
+0.09(+2.83%)
Feb 14, 2024
3.170
3.220
3.140
3.180
56,456
+0.00(+0.00%)
Feb 13, 2024
3.120
3.240
3.108
3.180
60,214
+0.02(+0.63%)
Feb 12, 2024
3.290
3.350
3.160
3.160
78,212
-0.09(-2.77%)
Feb 09, 2024
3.500
3.500
3.220
3.250
78,394
-0.22(-6.34%)
Feb 08, 2024
3.390
3.500
3.340
3.470
72,734
+0.05(+1.46%)
Feb 07, 2024
3.400
3.500
3.360
3.420
178,004
+0.02(+0.59%)
Feb 06, 2024
3.280
3.400
3.204
3.400
126,068
+0.12(+3.66%)
Feb 05, 2024
3.530
3.550
3.150
3.280
153,356
-0.29(-8.12%)
Feb 02, 2024
3.470
3.600
3.420
3.570
76,739
+0.06(+1.71%)
Feb 01, 2024
3.540
3.580
3.480
3.510
208,964
+0.02(+0.57%)
Jan 31, 2024
3.440
3.540
3.390
3.490
131,447
+0.07(+2.05%)
Jan 30, 2024
3.500
3.570
3.400
3.420
146,080
-0.07(-2.01%)
Jan 29, 2024
3.340
3.560
3.325
3.490
117,546
+0.14(+4.18%)
Jan 26, 2024
3.410
3.420
3.326
3.350
35,759
-0.06(-1.76%)
Jan 25, 2024
3.420
3.420
3.320
3.410
53,453
+0.02(+0.59%)
Jan 24, 2024
3.300
3.420
3.270
3.390
226,924
+0.15(+4.63%)
Jan 23, 2024
3.210
3.260
3.172
3.240
79,392
+0.04(+1.25%)
Jan 22, 2024
3.070
3.275
3.060
3.200
119,321
+0.13(+4.23%)
Jan 19, 2024
3.300
3.400
3.030
3.070
321,047
+0.10(+3.37%)
Jan 18, 2024
2.900
3.060
2.900
2.970
123,806
+0.04(+1.37%)
Jan 17, 2024
2.760
2.950
2.740
2.930
290,699
+0.15(+5.40%)
Jan 16, 2024
2.740
2.800
2.727
2.780
109,873
-0.02(-0.71%)
Jan 12, 2024
2.800
2.850
2.767
2.800
59,563
+0.00(+0.00%)
Jan 11, 2024
2.820
2.820
2.770
2.800
53,310
-0.03(-1.06%)
Jan 10, 2024
2.840
2.860
2.800
2.830
31,690
-0.03(-1.05%)
Jan 09, 2024
2.650
2.860
2.600
2.860
823,325
-0.13(-4.35%)
Jan 08, 2024
3.010
3.060
2.960
2.990
40,146
-0.04(-1.32%)
Jan 05, 2024
3.050
3.060
3.005
3.030
30,797
-0.03(-0.98%)
Jan 04, 2024
3.050
3.090
3.030
3.060
38,665
+0.02(+0.66%)
Jan 03, 2024
3.070
3.079
2.990
3.040
85,357
-0.09(-2.88%)
Jan 02, 2024
3.040
3.200
3.040
3.130
103,524
+0.06(+1.95%)
Dec 29, 2023
3.200
3.200
3.020
3.070
144,668
-0.12(-3.76%)
Dec 28, 2023
3.250
3.260
3.150
3.190
99,410
-0.03(-0.93%)
Dec 27, 2023
3.130
3.230
3.089
3.220
107,446
+0.13(+4.21%)
Dec 26, 2023
2.940
3.220
2.930
3.090
255,545
+0.18(+6.19%)
Dec 22, 2023
2.800
2.940
2.700
2.910
1,635,090
+0.13(+4.68%)
Dec 21, 2023
2.820
2.820
2.740
2.780
80,932
+0.00(+0.00%)
Dec 20, 2023
2.700
2.800
2.700
2.780
181,985
+0.04(+1.46%)
Dec 19, 2023
2.700
2.860
2.665
2.740
107,752
+0.02(+0.74%)
Dec 18, 2023
2.730
2.740
2.650
2.720
79,276
+0.02(+0.74%)
Dec 15, 2023
2.830
2.880
2.570
2.700
149,082
-0.18(-6.25%)
Dec 14, 2023
2.900
3.010
2.824
2.880
232,200
+0.04(+1.41%)
Dec 13, 2023
2.800
2.857
2.750
2.840
180,173
+0.07(+2.53%)
Dec 12, 2023
2.490
2.830
2.490
2.770
320,771
+0.25(+9.92%)
Dec 11, 2023
2.490
2.570
2.450
2.520
251,725
+0.02(+0.80%)
Dec 08, 2023
2.560
2.580
2.480
2.500
128,625
-0.06(-2.34%)
Dec 07, 2023
2.640
2.640
2.520
2.560
70,787
-0.08(-3.03%)
Dec 06, 2023
2.460
2.670
2.410
2.640
708,291
+0.19(+7.76%)
Dec 05, 2023
2.530
2.550
2.380
2.450
92,665
-0.08(-3.16%)
Dec 04, 2023
2.560
2.610
2.470
2.530
183,641
-0.01(-0.39%)
Dec 01, 2023
2.520
2.593
2.520
2.540
87,223
-0.01(-0.39%)
Nov 30, 2023
2.690
2.690
2.470
2.550
90,254
-0.09(-3.41%)
Nov 29, 2023
2.710
2.710
2.580
2.640
125,406
-0.01(-0.38%)
Nov 28, 2023
2.500
2.700
2.500
2.650
47,826
+0.13(+5.16%)
Nov 27, 2023
2.640
2.680
2.490
2.520
167,452
-0.14(-5.26%)
Nov 24, 2023
2.560
2.660
2.550
2.660
45,062
+0.08(+3.10%)
Nov 22, 2023
2.430
2.580
2.430
2.580
58,761
+0.16(+6.61%)
Nov 21, 2023
2.430
2.480
2.380
2.420
87,403
-0.04(-1.63%)
Nov 20, 2023
2.480
2.482
2.428
2.460
85,842
-0.05(-1.99%)
Nov 17, 2023
2.580
2.590
2.490
2.510
36,104
-0.06(-2.33%)
Nov 16, 2023
2.600
2.600
2.560
2.570
56,853
+0.00(+0.00%)
Nov 15, 2023
2.600
2.600
2.540
2.570
27,478
+0.00(+0.00%)
Nov 14, 2023
2.490
2.600
2.488
2.570
126,674
+0.14(+5.76%)
Nov 13, 2023
2.480
2.480
2.397
2.430
139,860
-0.06(-2.41%)
Nov 10, 2023
2.480
2.520
2.460
2.490
86,215
+0.01(+0.40%)
Nov 09, 2023
2.545
2.570
2.425
2.480
89,408
-0.05(-1.98%)
Nov 08, 2023
2.560
2.570
2.500
2.530
46,679
-0.02(-0.78%)
Nov 07, 2023
2.550
2.598
2.530
2.550
60,532
-0.02(-0.78%)
Nov 06, 2023
2.600
2.650
2.560
2.570
34,287
-0.06(-2.28%)
Nov 03, 2023
2.590
2.680
2.544
2.630
362,863
+0.06(+2.33%)
Nov 02, 2023
2.480
2.580
2.480
2.570
51,956
+0.14(+5.76%)
Nov 01, 2023
2.400
2.470
2.360
2.430
113,660
+0.00(+0.00%)
Oct 31, 2023
2.190
2.440
2.180
2.430
176,907
+0.24(+10.96%)
Oct 30, 2023
2.160
2.210
2.130
2.190
163,427
+0.04(+1.86%)
Oct 27, 2023
2.220
2.220
2.150
2.150
135,536
-0.06(-2.71%)
Oct 26, 2023
2.240
2.298
2.200
2.210
169,455
-0.11(-4.74%)
Oct 25, 2023
2.360
2.400
2.270
2.320
88,034
-0.06(-2.52%)
Oct 24, 2023
2.360
2.530
2.340
2.380
138,760
+0.01(+0.42%)
Oct 23, 2023
2.480
2.520
2.360
2.370
101,656
-0.12(-4.82%)
Oct 20, 2023
2.730
2.820
2.490
2.490
192,391
-0.06(-2.35%)
Oct 19, 2023
2.580
2.610
2.540
2.550
158,706
+0.01(+0.39%)
Oct 18, 2023
2.510
2.635
2.510
2.540
92,027
-0.02(-0.78%)
Oct 17, 2023
2.540
2.650
2.500
2.560
176,233
+0.01(+0.39%)
Oct 16, 2023
2.660
2.670
2.460
2.550
333,287
-0.08(-3.04%)
Oct 13, 2023
2.650
2.720
2.620
2.630
78,937
+0.00(+0.00%)
Oct 12, 2023
2.730
2.750
2.580
2.630
126,183
-0.13(-4.71%)
Oct 11, 2023
2.750
2.810
2.702
2.760
82,717
+0.03(+1.10%)
Oct 10, 2023
2.790
2.850
2.721
2.730
45,176
-0.05(-1.80%)
Oct 09, 2023
2.770
2.840
2.740
2.780
68,617
-0.02(-0.71%)
Oct 06, 2023
2.750
2.820
2.600
2.800
102,012
+0.04(+1.45%)
Oct 05, 2023
2.720
2.780
2.701
2.760
30,331
-0.03(-1.08%)
Oct 04, 2023
2.850
2.850
2.743
2.790
21,619
-0.04(-1.41%)
Oct 03, 2023
2.900
2.910
2.811
2.830
26,747
-0.09(-3.08%)
Oct 02, 2023
2.970
2.970
2.870
2.920
63,302
-0.05(-1.68%)
Sep 29, 2023
2.940
3.014
2.890
2.970
49,423
+0.07(+2.41%)
Sep 28, 2023
2.860
2.960
2.860
2.900
34,012
+0.04(+1.40%)
Sep 27, 2023
2.850
2.910
2.800
2.860
87,711
+0.02(+0.70%)
Sep 26, 2023
2.880
2.970
2.760
2.840
55,673
-0.05(-1.73%)
Sep 25, 2023
2.940
2.970
2.850
2.890
99,529
-0.05(-1.70%)
Sep 22, 2023
2.960
3.110
2.880
2.940
94,976
-0.05(-1.67%)
Sep 21, 2023
3.040
3.080
2.900
2.990
169,817
-0.05(-1.64%)
Sep 20, 2023
3.030
3.110
2.990
3.040
78,872
-0.02(-0.65%)
Sep 19, 2023
3.120
3.150
2.980
3.060
35,209
-0.05(-1.61%)
Sep 18, 2023
3.100
3.240
3.070
3.110
46,778
+0.01(+0.32%)
Sep 15, 2023
3.100
3.230
2.970
3.100
92,209
+0.03(+0.98%)
Sep 14, 2023
3.100
3.230
3.050
3.070
68,129
-0.06(-1.92%)
Sep 13, 2023
3.220
3.300
3.050
3.130
79,590
-0.10(-3.10%)
Sep 12, 2023
3.130
3.270
3.130
3.230
84,906
+0.08(+2.54%)
Sep 11, 2023
3.100
3.180
3.100
3.150
19,438
+0.06(+1.94%)
Sep 08, 2023
3.060
3.150
3.060
3.090
71,702
+0.03(+0.98%)
Sep 07, 2023
3.060
3.080
2.980
3.060
82,570
+0.03(+0.99%)
Sep 06, 2023
2.930
3.050
2.927
3.030
96,586
+0.13(+4.48%)
Sep 05, 2023
2.980
3.050
2.899
2.900
23,771
-0.12(-3.97%)
Sep 01, 2023
3.060
3.100
2.970
3.020
70,012
-0.03(-0.98%)
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%)
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
.