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 (%)
Jan 31, 2020
8.320
8.320
8.090
8.110
61,800
-0.25(-2.99%)
Jan 30, 2020
8.470
8.540
8.260
8.360
102,900
-0.23(-2.68%)
Jan 29, 2020
8.860
8.880
8.560
8.590
65,875
-0.27(-3.05%)
Jan 28, 2020
8.700
8.870
8.610
8.860
106,705
+0.17(+1.96%)
Jan 27, 2020
8.640
8.885
8.640
8.690
119,011
-0.11(-1.25%)
Jan 24, 2020
8.650
8.830
8.610
8.800
109,600
+0.15(+1.73%)
Jan 23, 2020
8.600
8.800
8.580
8.650
206,643
+0.05(+0.58%)
Jan 22, 2020
8.870
8.900
8.560
8.600
391,027
-0.27(-3.04%)
Jan 21, 2020
8.770
8.890
8.550
8.870
500,136
+0.00(+0.00%)
Jan 17, 2020
8.650
8.890
8.650
8.870
516,800
+0.29(+3.38%)
Jan 16, 2020
8.220
8.670
8.190
8.580
652,615
+0.49(+6.06%)
Jan 15, 2020
7.440
8.090
7.350
8.090
510,927
+0.78(+10.67%)
Jan 14, 2020
6.590
7.330
6.550
7.310
473,575
+0.72(+10.93%)
Jan 13, 2020
6.660
6.670
6.580
6.590
218,455
-0.09(-1.35%)
Jan 10, 2020
6.700
6.780
6.640
6.680
127,400
-0.02(-0.30%)
Jan 09, 2020
6.730
6.820
6.660
6.700
126,430
+0.02(+0.30%)
Jan 08, 2020
6.730
6.760
6.640
6.680
309,799
-0.02(-0.30%)
Jan 07, 2020
6.820
6.900
6.680
6.700
148,036
-0.11(-1.62%)
Jan 06, 2020
6.750
6.870
6.720
6.810
177,479
+0.04(+0.59%)
Jan 03, 2020
6.750
6.852
6.690
6.770
43,600
-0.02(-0.29%)
Jan 02, 2020
6.980
7.010
6.790
6.790
117,632
-0.16(-2.30%)
Dec 31, 2019
6.980
7.000
6.930
6.950
210,800
-0.04(-0.57%)
Dec 30, 2019
6.900
7.050
6.895
6.990
123,720
+0.08(+1.16%)
Dec 27, 2019
6.840
6.930
6.775
6.910
123,200
+0.05(+0.73%)
Dec 26, 2019
6.920
6.963
6.845
6.860
75,449
-0.04(-0.58%)
Dec 24, 2019
6.800
6.940
6.770
6.900
56,800
+0.12(+1.77%)
Dec 23, 2019
6.740
6.810
6.660
6.780
113,027
+0.07(+1.04%)
Dec 20, 2019
6.500
6.790
6.500
6.710
507,800
+0.21(+3.23%)
Dec 19, 2019
6.300
6.540
6.120
6.500
780,871
+0.22(+3.50%)
Dec 18, 2019
6.350
6.440
6.270
6.280
414,310
-0.05(-0.79%)
Dec 17, 2019
6.280
6.390
6.280
6.330
232,340
+0.03(+0.48%)
Dec 16, 2019
6.730
6.750
6.300
6.300
608,180
-0.44(-6.53%)
Dec 13, 2019
6.720
6.800
6.640
6.740
203,100
-0.03(-0.44%)
Dec 12, 2019
6.750
6.850
6.710
6.770
119,429
-0.03(-0.44%)
Dec 11, 2019
6.810
6.810
6.720
6.800
104,965
-0.02(-0.29%)
Dec 10, 2019
6.920
7.000
6.750
6.820
199,024
-0.13(-1.87%)
Dec 09, 2019
6.990
7.000
6.910
6.950
172,647
-0.06(-0.86%)
Dec 06, 2019
7.180
7.180
6.910
7.010
181,400
-0.14(-1.96%)
Dec 05, 2019
6.970
7.170
6.970
7.150
122,806
+0.17(+2.44%)
Dec 04, 2019
6.910
7.010
6.870
6.980
123,712
+0.08(+1.16%)
Dec 03, 2019
6.860
6.925
6.850
6.900
157,350
-0.04(-0.58%)
Dec 02, 2019
7.030
7.030
6.855
6.940
223,831
-0.09(-1.28%)
Nov 29, 2019
6.870
7.050
6.830
7.030
34,200
+0.13(+1.88%)
Nov 27, 2019
6.830
6.900
6.820
6.900
214,800
+0.07(+1.02%)
Nov 26, 2019
6.870
6.900
6.810
6.830
111,806
-0.06(-0.87%)
Nov 25, 2019
6.710
6.970
6.700
6.890
254,285
+0.22(+3.30%)
Nov 22, 2019
6.640
6.740
6.520
6.670
175,000
+0.00(+0.00%)
Nov 21, 2019
6.670
6.690
6.560
6.670
123,008
+0.01(+0.15%)
Nov 20, 2019
6.680
6.830
6.610
6.660
171,300
-0.07(-1.04%)
Nov 19, 2019
6.900
6.930
6.650
6.730
401,627
-0.17(-2.46%)
Nov 18, 2019
6.950
7.000
6.830
6.900
398,948
-0.06(-0.86%)
Nov 15, 2019
6.850
6.990
6.770
6.960
134,100
+0.11(+1.61%)
Nov 14, 2019
6.880
6.930
6.800
6.850
329,588
+0.01(+0.15%)
Nov 13, 2019
6.910
6.970
6.790
6.840
361,053
-0.06(-0.87%)
Nov 12, 2019
6.900
7.050
6.850
6.900
503,566
+0.07(+1.02%)
Nov 11, 2019
6.590
6.860
6.490
6.830
193,678
+0.20(+3.02%)
Nov 08, 2019
6.550
6.830
6.470
6.630
252,200
+0.01(+0.15%)
Nov 07, 2019
6.920
6.930
6.610
6.620
139,954
-0.25(-3.64%)
Nov 06, 2019
6.830
7.060
6.750
6.870
1,059,460
+0.04(+0.59%)
Nov 05, 2019
6.800
6.900
6.730
6.830
145,511
+0.05(+0.74%)
Nov 04, 2019
6.790
6.920
6.780
6.780
184,431
+0.03(+0.44%)
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
.