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
)
2.890
-0.030 (-1.03%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 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%)
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
.