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 (%)
Mar 31, 2023
2.320
2.440
2.280
2.360
104,777
+0.03(+1.29%)
Mar 30, 2023
2.350
2.355
2.300
2.330
35,193
-0.01(-0.43%)
Mar 29, 2023
2.340
2.350
2.300
2.340
62,543
+0.05(+2.18%)
Mar 28, 2023
2.250
2.350
2.248
2.290
49,441
+0.00(+0.00%)
Mar 27, 2023
2.230
2.410
2.170
2.290
69,126
+0.04(+1.78%)
Mar 24, 2023
2.100
2.330
2.100
2.250
106,590
+0.12(+5.63%)
Mar 23, 2023
2.050
2.250
2.050
2.130
168,959
+0.10(+4.93%)
Mar 22, 2023
2.050
2.100
2.030
2.030
39,562
-0.04(-1.93%)
Mar 21, 2023
2.050
2.120
2.050
2.070
27,466
+0.02(+0.98%)
Mar 20, 2023
2.080
2.100
2.050
2.050
59,449
-0.05(-2.38%)
Mar 17, 2023
2.190
2.190
2.100
2.100
17,967
-0.12(-5.41%)
Mar 16, 2023
2.130
2.240
2.130
2.220
16,818
+0.05(+2.30%)
Mar 15, 2023
2.190
2.240
2.160
2.170
13,820
-0.08(-3.56%)
Mar 14, 2023
2.130
2.305
2.090
2.250
115,954
+0.13(+6.13%)
Mar 13, 2023
2.190
2.190
2.100
2.120
39,026
-0.05(-2.30%)
Mar 10, 2023
2.210
2.248
2.130
2.170
59,790
-0.06(-2.69%)
Mar 09, 2023
2.260
2.340
2.200
2.230
39,110
-0.04(-1.76%)
Mar 08, 2023
2.430
2.476
2.250
2.270
73,870
-0.18(-7.35%)
Mar 07, 2023
2.400
2.489
2.380
2.450
30,812
+0.02(+0.82%)
Mar 06, 2023
2.300
2.600
2.290
2.430
91,534
+0.14(+6.11%)
Mar 03, 2023
2.230
2.300
2.180
2.290
30,382
+0.09(+4.09%)
Mar 02, 2023
2.120
2.240
2.110
2.200
432,916
+0.05(+2.33%)
Mar 01, 2023
2.160
2.208
2.130
2.150
24,281
-0.04(-1.83%)
Feb 28, 2023
2.190
2.220
2.170
2.190
64,150
+0.00(+0.00%)
Feb 27, 2023
2.220
2.220
2.175
2.190
21,697
+0.01(+0.46%)
Feb 24, 2023
2.180
2.250
2.180
2.180
15,199
-0.04(-1.80%)
Feb 23, 2023
2.250
2.250
2.180
2.220
231,735
+0.02(+0.91%)
Feb 22, 2023
2.220
2.257
2.180
2.200
58,514
-0.02(-0.90%)
Feb 21, 2023
2.250
2.288
2.160
2.220
35,146
-0.01(-0.45%)
Feb 17, 2023
2.160
2.260
2.160
2.230
52,631
+0.04(+1.83%)
Feb 16, 2023
2.320
2.352
2.160
2.190
186,498
-0.13(-5.60%)
Feb 15, 2023
2.330
2.370
2.240
2.320
89,207
-0.02(-0.85%)
Feb 14, 2023
2.400
2.400
2.330
2.340
183,176
-0.06(-2.50%)
Feb 13, 2023
2.400
2.450
2.380
2.400
118,330
-0.03(-1.23%)
Feb 10, 2023
2.440
2.510
2.400
2.430
104,099
-0.03(-1.22%)
Feb 09, 2023
2.500
2.680
2.450
2.460
87,425
-0.03(-1.20%)
Feb 08, 2023
2.500
2.550
2.450
2.490
97,855
-0.01(-0.40%)
Feb 07, 2023
2.520
2.619
2.489
2.500
94,207
+0.00(+0.00%)
Feb 06, 2023
2.550
2.602
2.480
2.500
58,360
-0.09(-3.47%)
Feb 03, 2023
2.710
2.710
2.540
2.590
130,256
-0.11(-4.07%)
Feb 02, 2023
2.730
2.790
2.670
2.700
105,893
+0.03(+1.12%)
Feb 01, 2023
2.610
2.720
2.590
2.670
48,978
+0.09(+3.49%)
Jan 31, 2023
2.550
2.610
2.550
2.580
26,813
-0.01(-0.39%)
Jan 30, 2023
2.630
2.670
2.500
2.590
43,116
-0.05(-1.89%)
Jan 27, 2023
2.700
2.700
2.610
2.640
23,335
-0.08(-2.94%)
Jan 26, 2023
2.680
2.770
2.660
2.720
47,620
+0.07(+2.64%)
Jan 25, 2023
2.600
2.740
2.590
2.650
30,846
+0.02(+0.76%)
Jan 24, 2023
2.830
2.830
2.610
2.630
102,154
-0.14(-5.05%)
Jan 23, 2023
2.750
3.070
2.750
2.770
400,166
+0.02(+0.73%)
Jan 20, 2023
2.450
2.866
2.450
2.750
335,244
+0.34(+14.11%)
Jan 19, 2023
2.250
2.440
2.250
2.410
96,843
+0.15(+6.64%)
Jan 18, 2023
2.200
2.470
2.200
2.260
126,762
+0.05(+2.26%)
Jan 17, 2023
2.450
2.490
2.210
2.210
87,904
-0.20(-8.30%)
Jan 13, 2023
2.350
2.500
2.310
2.410
67,981
+0.07(+2.99%)
Jan 12, 2023
2.460
2.468
2.280
2.340
114,606
-0.12(-4.88%)
Jan 11, 2023
2.400
2.495
2.380
2.460
99,141
+0.11(+4.68%)
Jan 10, 2023
2.280
2.400
2.280
2.350
37,517
+0.04(+1.73%)
Jan 09, 2023
2.190
2.470
2.190
2.310
62,025
+0.11(+5.00%)
Jan 06, 2023
2.180
2.230
2.000
2.200
124,280
+0.03(+1.38%)
Jan 05, 2023
2.170
2.200
2.060
2.170
30,843
-0.05(-2.25%)
Jan 04, 2023
2.270
2.310
2.210
2.220
35,329
-0.08(-3.48%)
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
.