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 (%)
Jun 30, 2020
4.690
4.790
4.590
4.600
212,372
-0.10(-2.13%)
Jun 29, 2020
4.500
4.700
4.380
4.700
169,893
+0.23(+5.15%)
Jun 26, 2020
4.450
4.495
4.320
4.470
114,300
-0.01(-0.22%)
Jun 25, 2020
4.400
4.505
4.340
4.480
150,190
+0.04(+0.90%)
Jun 24, 2020
4.660
4.660
4.360
4.440
158,282
-0.18(-3.90%)
Jun 23, 2020
4.870
4.900
4.600
4.620
248,863
-0.17(-3.55%)
Jun 22, 2020
4.690
4.840
4.600
4.790
135,919
+0.10(+2.13%)
Jun 19, 2020
5.100
5.100
4.650
4.690
185,900
-0.32(-6.39%)
Jun 18, 2020
5.060
5.100
4.990
5.010
69,569
-0.08(-1.57%)
Jun 17, 2020
5.200
5.220
4.940
5.090
118,958
-0.07(-1.36%)
Jun 16, 2020
5.200
5.310
5.040
5.160
198,037
+0.14(+2.79%)
Jun 15, 2020
4.780
5.050
4.700
5.020
131,128
+0.15(+3.08%)
Jun 12, 2020
5.030
5.067
4.780
4.870
126,000
+0.08(+1.67%)
Jun 11, 2020
5.000
5.060
4.780
4.790
274,244
-0.39(-7.53%)
Jun 10, 2020
5.470
5.470
5.160
5.180
125,765
-0.35(-6.33%)
Jun 09, 2020
5.650
5.658
5.440
5.530
129,433
-0.24(-4.16%)
Jun 08, 2020
5.590
5.840
5.590
5.770
366,297
+0.18(+3.22%)
Jun 05, 2020
5.760
5.880
5.560
5.590
175,400
+0.14(+2.57%)
Jun 04, 2020
5.620
5.620
5.360
5.450
303,347
-0.23(-4.05%)
Jun 03, 2020
5.380
5.770
5.380
5.680
531,013
+0.41(+7.78%)
Jun 02, 2020
5.100
5.270
5.030
5.270
519,825
+0.24(+4.77%)
Jun 01, 2020
5.010
5.110
4.950
5.030
352,984
+0.02(+0.40%)
May 29, 2020
5.050
5.080
4.920
5.010
294,600
-0.07(-1.38%)
May 28, 2020
5.370
5.420
5.080
5.080
548,114
-0.13(-2.50%)
May 27, 2020
5.400
5.420
5.130
5.210
234,829
-0.15(-2.80%)
May 26, 2020
5.340
5.460
5.275
5.360
130,414
+0.27(+5.30%)
May 22, 2020
5.350
5.350
5.040
5.090
89,800
-0.26(-4.86%)
May 21, 2020
5.270
5.390
5.214
5.350
98,123
+0.05(+0.94%)
May 20, 2020
5.360
5.485
5.180
5.300
88,508
-0.03(-0.56%)
May 19, 2020
5.360
5.440
5.230
5.330
166,967
-0.09(-1.66%)
May 18, 2020
5.160
5.450
5.010
5.420
254,120
+0.49(+9.94%)
May 15, 2020
4.840
4.990
4.820
4.930
64,900
+0.07(+1.44%)
May 14, 2020
4.610
4.870
4.460
4.860
126,652
+0.13(+2.75%)
May 13, 2020
5.290
5.300
4.680
4.730
180,801
-0.67(-12.41%)
May 12, 2020
5.340
5.490
5.250
5.400
208,562
+0.14(+2.66%)
May 11, 2020
5.320
5.400
5.090
5.260
121,135
-0.05(-0.94%)
May 08, 2020
5.140
5.320
5.050
5.310
146,100
+0.36(+7.27%)
May 07, 2020
4.980
5.180
4.870
4.950
73,099
+0.09(+1.85%)
May 06, 2020
5.180
5.200
4.850
4.860
129,659
-0.38(-7.25%)
May 05, 2020
5.210
5.400
5.060
5.240
107,058
+0.08(+1.55%)
May 04, 2020
5.430
5.520
5.100
5.160
174,137
-0.42(-7.53%)
May 01, 2020
5.480
5.630
5.181
5.580
181,100
-0.06(-1.06%)
Apr 30, 2020
5.680
5.680
5.306
5.640
204,079
+0.06(+1.08%)
Apr 29, 2020
5.270
5.640
5.270
5.580
246,224
+0.31(+5.88%)
Apr 28, 2020
4.810
5.360
4.790
5.270
373,023
+0.46(+9.56%)
Apr 27, 2020
4.310
4.850
4.236
4.810
1,573,630
+0.62(+14.80%)
Apr 24, 2020
4.270
4.290
4.140
4.190
266,000
-0.06(-1.41%)
Apr 23, 2020
4.450
4.475
4.200
4.250
453,466
-0.13(-2.97%)
Apr 22, 2020
4.600
4.600
4.350
4.380
390,888
-0.12(-2.67%)
Apr 21, 2020
4.520
4.595
4.410
4.500
120,685
-0.05(-1.10%)
Apr 20, 2020
4.760
4.810
4.500
4.550
247,148
-0.23(-4.81%)
Apr 17, 2020
4.860
4.950
4.670
4.780
238,200
+0.10(+2.14%)
Apr 16, 2020
4.720
4.760
4.480
4.680
122,124
+0.02(+0.43%)
Apr 15, 2020
4.900
4.900
4.550
4.660
764,794
-0.36(-7.17%)
Apr 14, 2020
5.000
5.390
4.950
5.020
148,445
+0.15(+3.08%)
Apr 13, 2020
5.370
5.370
4.850
4.870
162,012
-0.52(-9.65%)
Apr 09, 2020
5.780
6.170
5.240
5.390
223,100
-0.24(-4.26%)
Apr 08, 2020
5.490
5.820
5.490
5.630
229,140
+0.13(+2.36%)
Apr 07, 2020
5.400
5.660
5.190
5.500
201,719
+0.38(+7.42%)
Apr 06, 2020
4.800
5.230
4.750
5.120
121,343
+0.51(+11.06%)
Apr 03, 2020
4.900
4.930
4.480
4.610
342,600
-0.29(-5.92%)
Apr 02, 2020
4.980
5.120
4.730
4.900
211,850
-0.05(-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
.