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
)
3.150
-0.010 (-0.32%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 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 (%)
Aug 26, 2024
3.180
3.180
3.130
3.150
51,826
-0.01(-0.32%)
Aug 23, 2024
3.090
3.175
3.068
3.160
93,950
+0.06(+1.94%)
Aug 22, 2024
3.040
3.150
3.030
3.100
59,704
+0.08(+2.65%)
Aug 21, 2024
3.000
3.040
2.980
3.020
95,859
+0.02(+0.67%)
Aug 20, 2024
2.990
3.050
2.990
3.000
93,148
+0.00(+0.00%)
Aug 19, 2024
3.010
3.040
2.990
3.000
75,657
-0.03(-0.99%)
Aug 16, 2024
2.980
3.040
2.980
3.030
45,473
+0.04(+1.34%)
Aug 15, 2024
3.020
3.025
2.990
2.990
53,206
-0.01(-0.33%)
Aug 14, 2024
3.000
3.010
2.980
3.000
35,610
+0.03(+1.01%)
Aug 13, 2024
2.990
3.026
2.970
2.970
18,139
-0.01(-0.34%)
Aug 12, 2024
2.980
3.050
2.970
2.980
72,775
+0.00(+0.00%)
Aug 09, 2024
3.000
3.030
2.980
2.980
33,219
+0.00(+0.00%)
Aug 08, 2024
2.970
3.020
2.960
2.980
40,001
+0.02(+0.68%)
Aug 07, 2024
3.050
3.090
2.960
2.960
53,931
-0.06(-1.99%)
Aug 06, 2024
3.030
3.050
2.955
3.020
48,680
+0.00(+0.00%)
Aug 05, 2024
3.110
3.150
2.890
3.020
398,796
-0.13(-4.13%)
Aug 02, 2024
3.190
3.210
3.150
3.150
82,880
-0.11(-3.37%)
Aug 01, 2024
3.350
3.368
3.260
3.260
151,169
-0.09(-2.69%)
Jul 31, 2024
3.380
3.380
3.340
3.350
88,205
+0.02(+0.60%)
Jul 30, 2024
3.350
3.390
3.330
3.330
77,331
-0.02(-0.60%)
Jul 29, 2024
3.380
3.390
3.340
3.350
118,828
+0.00(+0.00%)
Jul 26, 2024
3.240
3.370
3.229
3.350
128,507
+0.14(+4.36%)
Jul 25, 2024
3.200
3.240
3.185
3.210
92,348
+0.01(+0.31%)
Jul 24, 2024
3.260
3.260
3.200
3.200
145,252
-0.05(-1.54%)
Jul 23, 2024
3.110
3.270
3.110
3.250
117,805
+0.14(+4.50%)
Jul 22, 2024
3.120
3.158
3.100
3.110
237,238
-0.01(-0.32%)
Jul 19, 2024
3.040
3.160
3.040
3.120
230,381
+0.11(+3.65%)
Jul 18, 2024
3.000
3.040
3.000
3.010
197,922
+0.01(+0.33%)
Jul 17, 2024
2.990
3.020
2.930
3.000
71,986
+0.03(+1.01%)
Jul 16, 2024
2.970
3.005
2.940
2.970
77,924
-0.02(-0.67%)
Jul 15, 2024
3.020
3.020
2.880
2.990
87,821
+0.00(+0.00%)
Jul 12, 2024
3.010
3.025
2.910
2.990
122,546
+0.01(+0.34%)
Jul 11, 2024
2.980
2.995
2.910
2.980
75,503
+0.03(+1.02%)
Jul 10, 2024
2.970
2.975
2.890
2.950
75,962
-0.02(-0.67%)
Jul 09, 2024
2.960
2.980
2.960
2.970
54,991
+0.00(+0.00%)
Jul 08, 2024
2.980
3.006
2.970
2.970
12,724
+0.00(+0.00%)
Jul 05, 2024
2.950
2.980
2.950
2.970
40,857
+0.01(+0.34%)
Jul 03, 2024
2.970
3.000
2.950
2.960
17,081
-0.02(-0.67%)
Jul 02, 2024
2.930
2.980
2.930
2.980
23,751
+0.05(+1.71%)
Jul 01, 2024
2.940
2.950
2.920
2.930
28,896
+0.00(+0.00%)
Jun 28, 2024
2.980
2.990
2.920
2.930
80,601
-0.04(-1.35%)
Jun 27, 2024
2.960
3.030
2.930
2.970
36,966
+0.00(+0.00%)
Jun 26, 2024
3.000
3.020
2.950
2.970
56,781
-0.03(-1.00%)
Jun 25, 2024
3.020
3.030
2.990
3.000
36,265
-0.02(-0.66%)
Jun 24, 2024
3.040
3.040
3.010
3.020
34,899
-0.01(-0.33%)
Jun 21, 2024
3.030
3.040
3.010
3.030
20,276
-0.01(-0.33%)
Jun 20, 2024
3.040
3.050
3.020
3.040
60,638
+0.00(+0.00%)
Jun 18, 2024
3.050
3.070
3.020
3.040
55,832
-0.01(-0.33%)
Jun 17, 2024
3.030
3.090
2.990
3.050
38,672
+0.01(+0.33%)
Jun 14, 2024
3.030
3.080
3.010
3.040
74,033
-0.05(-1.62%)
Jun 13, 2024
3.100
3.160
3.090
3.090
20,149
-0.02(-0.64%)
Jun 12, 2024
3.120
3.190
3.100
3.110
35,501
+0.05(+1.63%)
Jun 11, 2024
3.090
3.160
3.060
3.060
36,883
-0.05(-1.61%)
Jun 10, 2024
3.060
3.170
3.060
3.110
16,086
+0.04(+1.30%)
Jun 07, 2024
3.090
3.130
3.060
3.070
45,909
+0.00(+0.00%)
Jun 06, 2024
3.120
3.190
3.039
3.070
93,568
-0.06(-1.92%)
Jun 05, 2024
3.120
3.278
3.110
3.130
53,080
+0.02(+0.64%)
Jun 04, 2024
3.280
3.320
3.000
3.110
112,116
-0.18(-5.47%)
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
.