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 30, 2021
8.340
8.500
8.260
8.370
54,725
-0.07(-0.83%)
Jul 29, 2021
8.220
8.550
8.210
8.440
21,199
+0.18(+2.18%)
Jul 28, 2021
8.180
8.380
7.970
8.260
40,068
+0.16(+1.98%)
Jul 27, 2021
8.370
8.370
7.840
8.100
133,079
-0.23(-2.76%)
Jul 26, 2021
8.200
8.430
8.190
8.330
33,409
+0.18(+2.21%)
Jul 23, 2021
8.110
8.260
8.050
8.150
35,854
+0.14(+1.75%)
Jul 22, 2021
8.190
8.245
7.900
8.010
53,199
-0.10(-1.23%)
Jul 21, 2021
8.170
8.283
8.100
8.110
29,090
+0.00(+0.00%)
Jul 20, 2021
7.840
8.140
7.805
8.110
60,924
+0.36(+4.65%)
Jul 19, 2021
7.990
8.018
7.610
7.750
250,110
-0.48(-5.83%)
Jul 16, 2021
8.740
8.740
8.160
8.230
52,639
-0.28(-3.29%)
Jul 15, 2021
8.670
8.670
8.410
8.510
29,968
-0.15(-1.73%)
Jul 14, 2021
8.770
8.770
8.510
8.660
219,850
-0.07(-0.80%)
Jul 13, 2021
8.380
8.930
8.320
8.730
368,215
+0.35(+4.18%)
Jul 12, 2021
8.400
8.490
8.350
8.380
24,671
+0.02(+0.24%)
Jul 09, 2021
8.190
8.380
8.152
8.360
25,312
+0.19(+2.33%)
Jul 08, 2021
8.170
8.275
8.110
8.170
62,878
-0.11(-1.33%)
Jul 07, 2021
8.240
8.290
8.080
8.280
40,302
+0.08(+0.98%)
Jul 06, 2021
8.250
8.320
8.020
8.200
35,606
-0.09(-1.09%)
Jul 02, 2021
8.350
8.350
8.210
8.290
40,633
+0.00(+0.00%)
Jul 01, 2021
8.130
8.310
8.050
8.290
36,399
+0.21(+2.60%)
Jun 30, 2021
8.210
8.280
8.030
8.080
52,774
-0.18(-2.18%)
Jun 29, 2021
8.140
8.306
8.130
8.260
98,284
+0.08(+0.98%)
Jun 28, 2021
8.000
8.180
7.909
8.180
146,915
+0.16(+2.00%)
Jun 25, 2021
8.120
8.120
7.990
8.020
42,878
-0.03(-0.37%)
Jun 24, 2021
8.090
8.090
8.010
8.050
37,969
-0.03(-0.37%)
Jun 23, 2021
8.080
8.200
7.999
8.080
59,505
+0.06(+0.75%)
Jun 22, 2021
8.050
8.050
7.870
8.020
47,952
+0.01(+0.12%)
Jun 21, 2021
8.040
8.126
7.950
8.010
52,313
-0.03(-0.37%)
Jun 18, 2021
7.670
8.200
7.550
8.040
558,609
+0.33(+4.28%)
Jun 17, 2021
7.850
7.850
7.630
7.710
60,116
-0.18(-2.28%)
Jun 16, 2021
7.750
7.940
7.750
7.890
56,061
+0.09(+1.15%)
Jun 15, 2021
7.930
7.960
7.770
7.800
79,866
-0.16(-2.01%)
Jun 14, 2021
8.090
8.130
7.860
7.960
75,232
-0.18(-2.21%)
Jun 11, 2021
8.090
8.190
8.060
8.140
76,680
+0.13(+1.62%)
Jun 10, 2021
8.260
8.260
7.950
8.010
141,221
-0.22(-2.67%)
Jun 09, 2021
8.270
8.280
8.140
8.230
72,412
+0.02(+0.24%)
Jun 08, 2021
8.240
8.390
8.144
8.210
50,452
-0.03(-0.36%)
Jun 07, 2021
8.120
8.300
8.070
8.240
57,131
+0.11(+1.35%)
Jun 04, 2021
8.420
8.420
8.040
8.130
80,753
-0.24(-2.87%)
Jun 03, 2021
8.510
8.510
8.180
8.370
96,937
-0.13(-1.53%)
Jun 02, 2021
8.620
8.730
8.460
8.500
426,167
-0.07(-0.82%)
Jun 01, 2021
8.080
8.580
8.051
8.570
247,982
+0.55(+6.86%)
May 28, 2021
7.590
8.040
7.560
8.020
361,618
+0.51(+6.79%)
May 27, 2021
7.380
7.520
7.370
7.510
538,260
+0.11(+1.49%)
May 26, 2021
7.330
7.500
7.320
7.400
139,555
+0.03(+0.41%)
May 25, 2021
7.310
7.500
7.282
7.370
102,809
+0.04(+0.55%)
May 24, 2021
7.350
7.420
7.280
7.330
106,087
-0.02(-0.27%)
May 21, 2021
6.910
7.430
6.900
7.350
382,013
+0.46(+6.68%)
May 20, 2021
6.890
6.940
6.800
6.890
62,436
+0.00(+0.00%)
May 19, 2021
7.000
7.000
6.827
6.890
68,790
-0.17(-2.41%)
May 18, 2021
7.040
7.180
7.040
7.060
92,578
+0.06(+0.86%)
May 17, 2021
6.910
7.035
6.860
7.000
51,633
+0.14(+2.04%)
May 14, 2021
6.730
6.920
6.730
6.860
84,718
+0.11(+1.63%)
May 13, 2021
6.650
6.800
6.610
6.750
70,740
+0.15(+2.27%)
May 12, 2021
6.950
7.010
6.580
6.600
170,399
-0.38(-5.44%)
May 11, 2021
7.290
7.293
6.910
6.980
162,816
-0.40(-5.42%)
May 10, 2021
7.500
7.590
7.350
7.380
175,483
-0.10(-1.34%)
May 07, 2021
7.230
7.490
7.180
7.480
288,628
+0.28(+3.89%)
May 06, 2021
7.210
7.280
7.165
7.200
128,397
+0.00(+0.00%)
May 05, 2021
7.190
7.260
7.160
7.200
66,101
+0.00(+0.00%)
May 04, 2021
7.260
7.270
7.160
7.200
55,043
-0.05(-0.69%)
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
.