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 (%)
Jul 31, 2019
7.590
7.890
7.550
7.810
84,723
+0.22(+2.90%)
Jul 30, 2019
7.470
7.590
7.450
7.590
46,365
+0.08(+1.07%)
Jul 29, 2019
7.570
7.580
7.470
7.510
45,815
-0.02(-0.27%)
Jul 26, 2019
7.400
7.600
7.400
7.530
40,900
+0.14(+1.89%)
Jul 25, 2019
7.380
7.440
7.270
7.390
48,494
+0.01(+0.14%)
Jul 24, 2019
7.380
7.410
7.210
7.380
101,629
+0.03(+0.41%)
Jul 23, 2019
7.560
7.660
7.320
7.350
425,132
-0.19(-2.52%)
Jul 22, 2019
7.530
7.590
7.470
7.540
69,809
+0.07(+0.94%)
Jul 19, 2019
7.370
7.530
7.320
7.470
34,700
+0.09(+1.22%)
Jul 18, 2019
7.370
7.395
7.250
7.380
59,106
+0.00(+0.00%)
Jul 17, 2019
7.680
7.680
7.370
7.380
82,765
-0.29(-3.78%)
Jul 16, 2019
7.800
7.851
7.670
7.670
41,397
-0.12(-1.54%)
Jul 15, 2019
7.840
7.840
7.670
7.790
50,955
-0.03(-0.38%)
Jul 12, 2019
8.000
8.040
7.800
7.820
65,400
-0.16(-2.01%)
Jul 11, 2019
8.090
8.130
7.970
7.980
354,147
-0.15(-1.85%)
Jul 10, 2019
8.140
8.195
8.010
8.130
99,576
-0.01(-0.12%)
Jul 09, 2019
8.120
8.190
8.080
8.140
116,673
+0.03(+0.37%)
Jul 08, 2019
8.040
8.170
7.940
8.110
67,341
+0.06(+0.75%)
Jul 05, 2019
7.700
8.090
7.700
8.050
62,900
+0.25(+3.21%)
Jul 03, 2019
7.800
7.900
7.710
7.800
75,400
+0.01(+0.13%)
Jul 02, 2019
7.670
7.840
7.640
7.790
53,898
+0.12(+1.56%)
Jul 01, 2019
7.570
7.700
7.450
7.670
152,839
+0.15(+1.99%)
Jun 28, 2019
7.080
7.570
7.030
7.520
196,700
+0.44(+6.21%)
Jun 27, 2019
6.940
7.130
6.900
7.080
105,500
+0.17(+2.46%)
Jun 26, 2019
6.990
7.053
6.900
6.910
221,862
-0.09(-1.29%)
Jun 25, 2019
7.010
7.040
6.950
7.000
162,859
+0.04(+0.57%)
Jun 24, 2019
7.000
7.030
6.950
6.960
101,222
-0.04(-0.57%)
Jun 21, 2019
7.000
7.030
6.966
7.000
98,900
+0.00(+0.00%)
Jun 20, 2019
7.050
7.090
6.990
7.000
40,824
+0.00(+0.00%)
Jun 19, 2019
7.060
7.060
6.880
7.000
66,618
-0.07(-0.99%)
Jun 18, 2019
7.080
7.140
7.040
7.070
71,883
+0.02(+0.28%)
Jun 17, 2019
7.130
7.260
7.040
7.050
48,761
-0.02(-0.28%)
Jun 14, 2019
6.990
7.160
6.924
7.070
83,900
+0.04(+0.57%)
Jun 13, 2019
7.290
7.290
7.010
7.030
86,501
-0.24(-3.30%)
Jun 12, 2019
7.520
7.560
7.260
7.270
107,206
-0.29(-3.84%)
Jun 11, 2019
7.820
7.840
7.520
7.560
88,351
-0.23(-2.95%)
Jun 10, 2019
7.730
7.890
7.690
7.790
114,804
+0.12(+1.56%)
Jun 07, 2019
7.700
7.775
7.650
7.670
60,800
+0.01(+0.13%)
Jun 06, 2019
7.640
7.770
7.480
7.660
36,749
-0.01(-0.13%)
Jun 05, 2019
7.720
7.720
7.480
7.670
74,061
-0.07(-0.90%)
Jun 04, 2019
7.870
7.870
7.610
7.740
80,528
-0.06(-0.77%)
Jun 03, 2019
7.770
8.080
7.700
7.800
86,628
+0.04(+0.52%)
May 31, 2019
7.780
7.800
7.550
7.760
1,166,900
-0.08(-1.02%)
May 30, 2019
7.830
7.920
7.810
7.840
63,208
+0.02(+0.26%)
May 29, 2019
8.020
8.020
7.790
7.820
67,643
-0.23(-2.86%)
May 28, 2019
7.890
8.100
7.890
8.050
430,650
+0.19(+2.42%)
May 24, 2019
7.770
7.920
7.750
7.860
61,800
+0.09(+1.16%)
May 23, 2019
7.920
7.920
7.700
7.770
76,649
-0.20(-2.51%)
May 22, 2019
7.970
8.120
7.891
7.970
48,374
-0.02(-0.25%)
May 21, 2019
7.990
8.120
7.880
7.990
82,221
+0.03(+0.38%)
May 20, 2019
8.270
8.340
7.840
7.960
321,278
-0.38(-4.56%)
May 17, 2019
8.600
8.700
8.260
8.340
198,200
-0.28(-3.25%)
May 16, 2019
8.450
8.700
8.450
8.620
83,725
+0.17(+2.01%)
May 15, 2019
8.420
8.640
8.295
8.450
267,041
-0.01(-0.12%)
May 14, 2019
8.700
8.700
8.420
8.460
93,229
-0.20(-2.31%)
May 13, 2019
8.550
8.750
8.400
8.660
125,776
+0.01(+0.12%)
May 10, 2019
8.990
8.990
8.370
8.650
168,500
-0.35(-3.89%)
May 09, 2019
9.110
9.150
8.910
9.000
63,808
-0.17(-1.85%)
May 08, 2019
9.000
9.400
8.780
9.170
87,327
+0.37(+4.20%)
May 07, 2019
8.880
8.950
8.640
8.800
65,220
-0.13(-1.46%)
May 06, 2019
8.560
8.980
8.410
8.930
43,199
+0.30(+3.48%)
May 03, 2019
8.700
8.750
8.545
8.630
58,600
-0.04(-0.46%)
May 02, 2019
8.670
8.840
8.600
8.670
38,568
+0.01(+0.12%)
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
.