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
)
3.090
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 13, 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 (%)
Dec 31, 2021
6.630
6.730
6.530
6.540
174,097
-0.12(-1.80%)
Dec 30, 2021
6.440
6.750
6.431
6.660
193,747
+0.27(+4.23%)
Dec 29, 2021
6.360
6.480
6.280
6.390
75,253
+0.00(+0.00%)
Dec 28, 2021
6.390
6.520
6.370
6.390
84,929
-0.03(-0.47%)
Dec 27, 2021
6.330
6.450
6.140
6.420
150,364
+0.16(+2.56%)
Dec 23, 2021
5.890
6.300
5.866
6.260
193,329
+0.33(+5.56%)
Dec 22, 2021
5.790
6.010
5.790
5.930
66,503
+0.09(+1.54%)
Dec 21, 2021
5.670
5.890
5.660
5.840
69,070
+0.18(+3.18%)
Dec 20, 2021
5.820
5.820
5.550
5.660
75,840
-0.18(-3.08%)
Dec 17, 2021
5.770
5.908
5.720
5.840
142,246
+0.04(+0.69%)
Dec 16, 2021
5.810
5.970
5.737
5.800
156,074
+0.00(+0.00%)
Dec 15, 2021
5.550
5.820
5.500
5.800
124,111
+0.20(+3.57%)
Dec 14, 2021
5.680
5.740
5.500
5.600
180,273
-0.07(-1.23%)
Dec 13, 2021
5.750
5.820
5.580
5.670
128,387
-0.08(-1.39%)
Dec 10, 2021
5.700
5.780
5.590
5.750
159,323
+0.09(+1.59%)
Dec 09, 2021
5.630
5.760
5.560
5.660
131,821
+0.03(+0.53%)
Dec 08, 2021
5.610
5.780
5.570
5.630
191,831
+0.00(+0.00%)
Dec 07, 2021
6.010
6.050
5.620
5.630
356,474
-0.30(-5.06%)
Dec 06, 2021
5.900
6.030
5.800
5.930
177,694
+0.09(+1.54%)
Dec 03, 2021
5.900
5.979
5.810
5.840
129,386
-0.07(-1.18%)
Dec 02, 2021
5.750
5.945
5.710
5.910
222,662
+0.14(+2.43%)
Dec 01, 2021
5.560
6.040
5.520
5.770
335,677
+0.38(+7.05%)
Nov 30, 2021
5.720
5.760
5.390
5.390
4,156,960
-0.36(-6.26%)
Nov 29, 2021
6.050
6.120
5.660
5.750
411,763
-0.24(-4.01%)
Nov 26, 2021
6.120
6.200
5.800
5.990
413,186
-0.25(-4.01%)
Nov 24, 2021
6.220
6.380
6.080
6.240
444,132
+0.01(+0.16%)
Nov 23, 2021
6.170
6.330
5.950
6.230
305,459
+0.02(+0.32%)
Nov 22, 2021
6.480
6.540
6.145
6.210
522,737
-0.24(-3.72%)
Nov 19, 2021
6.260
6.550
6.040
6.450
782,736
+0.15(+2.38%)
Nov 18, 2021
6.400
6.300
6.210
6.300
166,488
-0.12(-1.87%)
Nov 17, 2021
6.420
6.500
6.220
6.420
111,139
-0.02(-0.31%)
Nov 16, 2021
6.600
6.830
6.420
6.440
89,996
-0.12(-1.83%)
Nov 15, 2021
6.840
6.840
6.520
6.560
122,924
-0.28(-4.09%)
Nov 12, 2021
6.620
6.850
6.560
6.840
129,390
+0.18(+2.70%)
Nov 11, 2021
6.830
6.830
6.380
6.660
193,500
-0.11(-1.62%)
Nov 10, 2021
7.040
6.770
156,640
-0.30(-4.24%)
Nov 09, 2021
7.160
7.170
6.910
7.070
205,042
-0.08(-1.12%)
Nov 08, 2021
7.380
7.495
7.070
7.150
189,514
-0.22(-2.99%)
Nov 05, 2021
7.440
7.630
7.191
7.370
222,820
-0.06(-0.81%)
Nov 04, 2021
7.650
7.988
7.340
7.430
192,349
-0.27(-3.51%)
Nov 03, 2021
7.470
7.870
7.470
7.700
159,017
+0.28(+3.77%)
Nov 02, 2021
7.590
7.760
7.340
7.420
55,084
-0.22(-2.88%)
Nov 01, 2021
7.420
7.700
7.550
7.640
75,463
+0.28(+3.80%)
Oct 29, 2021
7.490
7.780
7.330
7.360
203,644
-0.19(-2.52%)
Oct 28, 2021
7.510
7.710
7.440
7.550
140,176
+0.07(+0.94%)
Oct 27, 2021
7.640
7.670
7.370
7.480
271,845
-0.23(-2.98%)
Oct 26, 2021
7.830
7.690
7.710
63,245
-0.15(-1.91%)
Oct 25, 2021
7.950
8.020
7.800
7.860
58,677
-0.09(-1.13%)
Oct 22, 2021
7.770
8.200
7.770
7.950
92,175
+0.13(+1.66%)
Oct 21, 2021
7.880
8.060
7.790
7.820
89,577
-0.06(-0.76%)
Oct 20, 2021
7.750
7.940
7.750
7.880
115,600
+0.14(+1.81%)
Oct 19, 2021
7.610
7.855
7.610
7.740
110,403
+0.17(+2.25%)
Oct 18, 2021
7.520
7.640
7.500
7.570
79,728
+0.07(+0.93%)
Oct 15, 2021
7.790
7.900
7.440
7.500
245,618
-0.25(-3.23%)
Oct 14, 2021
7.800
7.885
7.710
7.750
85,233
+0.15(+1.97%)
Oct 13, 2021
7.740
7.950
7.550
7.600
490,633
-0.17(-2.19%)
Oct 12, 2021
7.520
7.830
7.520
7.770
46,016
+0.25(+3.32%)
Oct 11, 2021
7.500
7.680
7.390
7.520
172,431
+0.01(+0.13%)
Oct 08, 2021
7.730
7.920
7.510
7.510
155,218
-0.17(-2.21%)
Oct 07, 2021
7.650
7.790
7.650
7.680
33,596
+0.08(+1.05%)
Oct 06, 2021
7.550
7.700
7.500
7.600
96,259
-0.07(-0.91%)
Oct 05, 2021
7.830
7.830
7.540
7.670
36,462
-0.12(-1.54%)
Oct 04, 2021
7.840
7.840
7.760
7.790
20,943
-0.01(-0.13%)
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
.