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 29, 2021
6.240
6.350
6.110
6.300
91,900
+0.08(+1.29%)
Jan 28, 2021
6.260
6.380
6.180
6.220
83,940
-0.10(-1.58%)
Jan 27, 2021
6.310
6.430
6.280
6.320
45,742
-0.06(-0.94%)
Jan 26, 2021
6.430
6.610
6.320
6.380
54,142
-0.05(-0.78%)
Jan 25, 2021
6.450
6.560
6.350
6.430
44,428
-0.04(-0.62%)
Jan 22, 2021
6.460
6.505
6.310
6.470
54,400
+0.00(+0.00%)
Jan 21, 2021
6.660
6.810
6.440
6.470
83,590
-0.23(-3.43%)
Jan 20, 2021
6.330
6.750
6.320
6.700
98,660
+0.38(+6.01%)
Jan 19, 2021
6.400
6.410
6.260
6.320
54,156
+0.02(+0.32%)
Jan 15, 2021
6.220
6.380
6.151
6.300
65,300
+0.03(+0.48%)
Jan 14, 2021
6.210
6.490
6.190
6.270
58,255
+0.11(+1.79%)
Jan 13, 2021
6.090
6.170
6.050
6.160
54,411
+0.11(+1.82%)
Jan 12, 2021
5.790
6.060
5.790
6.050
96,624
+0.27(+4.67%)
Jan 11, 2021
5.790
5.820
5.720
5.780
137,028
-0.06(-1.03%)
Jan 08, 2021
5.850
5.890
5.820
5.840
113,400
+0.04(+0.69%)
Jan 07, 2021
5.640
5.830
5.640
5.800
192,088
+0.16(+2.84%)
Jan 06, 2021
5.500
5.680
5.390
5.640
153,759
+0.21(+3.87%)
Jan 05, 2021
5.250
5.460
5.250
5.430
131,032
+0.13(+2.45%)
Jan 04, 2021
5.510
5.510
5.290
5.300
86,533
-0.16(-2.93%)
Dec 31, 2020
5.460
5.460
5.460
225,863
+0.02(+0.37%)
Dec 30, 2020
5.190
5.580
5.180
5.440
225,863
+0.27(+5.22%)
Dec 29, 2020
5.380
5.380
5.170
5.170
195,634
-0.16(-3.00%)
Dec 28, 2020
5.320
5.432
5.300
5.330
70,866
+0.02(+0.38%)
Dec 24, 2020
5.230
5.335
5.190
5.310
62,500
+0.08(+1.53%)
Dec 23, 2020
5.170
5.320
5.170
5.230
523,520
+0.06(+1.16%)
Dec 22, 2020
5.250
5.260
5.150
5.170
61,089
-0.07(-1.34%)
Dec 21, 2020
5.300
5.390
5.150
5.240
202,803
-0.12(-2.24%)
Dec 18, 2020
5.430
5.470
5.320
5.360
177,200
-0.04(-0.74%)
Dec 17, 2020
5.500
5.590
5.370
5.400
171,575
-0.02(-0.37%)
Dec 16, 2020
5.500
5.540
5.410
5.420
146,922
-0.03(-0.55%)
Dec 15, 2020
5.470
5.550
5.340
5.450
134,849
-0.01(-0.18%)
Dec 14, 2020
5.500
5.620
5.415
5.460
144,719
+0.00(+0.00%)
Dec 11, 2020
5.400
5.550
5.350
5.460
219,100
+0.02(+0.37%)
Dec 10, 2020
5.470
5.507
5.410
5.440
77,691
-0.07(-1.27%)
Dec 09, 2020
5.510
5.620
5.430
5.510
159,118
+0.01(+0.18%)
Dec 08, 2020
5.610
5.720
5.450
5.500
106,141
-0.13(-2.31%)
Dec 07, 2020
5.640
5.650
5.560
5.630
105,018
-0.06(-1.05%)
Dec 04, 2020
5.600
5.780
5.590
5.690
124,400
+0.09(+1.61%)
Dec 03, 2020
5.630
5.750
5.570
5.600
106,540
-0.02(-0.36%)
Dec 02, 2020
5.730
5.830
5.600
5.620
101,804
-0.08(-1.40%)
Dec 01, 2020
5.680
5.940
5.640
5.700
202,809
+0.06(+1.06%)
Nov 30, 2020
5.640
5.860
5.620
5.640
410,208
+0.07(+1.26%)
Nov 27, 2020
5.600
5.680
5.520
5.570
739,400
-0.02(-0.36%)
Nov 25, 2020
5.740
5.830
5.530
5.590
269,000
-0.22(-3.79%)
Nov 24, 2020
6.240
6.240
5.760
5.810
241,944
-0.24(-3.97%)
Nov 23, 2020
5.730
6.110
5.730
6.050
308,974
+0.30(+5.22%)
Nov 20, 2020
5.700
5.880
5.620
5.750
323,400
+0.02(+0.35%)
Nov 19, 2020
5.410
5.800
5.400
5.730
596,052
+0.33(+6.11%)
Nov 18, 2020
4.760
5.610
4.760
5.400
1,227,344
+0.68(+14.41%)
Nov 17, 2020
4.810
4.830
4.660
4.720
174,424
-0.12(-2.48%)
Nov 16, 2020
4.950
4.950
4.740
4.840
136,239
+0.10(+2.11%)
Nov 13, 2020
4.630
4.750
4.610
4.740
91,900
+0.15(+3.27%)
Nov 12, 2020
4.750
4.750
4.520
4.590
84,929
-0.15(-3.16%)
Nov 11, 2020
5.000
5.000
4.670
4.740
88,036
-0.14(-2.87%)
Nov 10, 2020
4.860
4.990
4.770
4.880
108,321
+0.08(+1.67%)
Nov 09, 2020
4.900
4.940
4.730
4.800
226,952
+0.28(+6.19%)
Nov 06, 2020
4.660
4.720
4.480
4.520
79,400
-0.08(-1.74%)
Nov 05, 2020
4.490
4.620
4.490
4.600
57,888
+0.11(+2.45%)
Nov 04, 2020
4.410
4.530
4.315
4.490
146,055
+0.08(+1.81%)
Nov 03, 2020
4.380
4.429
4.320
4.410
100,924
+0.13(+3.04%)
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
.