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
)
3.370
-0.040 (-1.17%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 29, 2019
7.270
7.310
7.180
7.210
88,600
+0.01(+0.14%)
Mar 28, 2019
7.200
7.270
7.080
7.200
43,509
-0.06(-0.83%)
Mar 27, 2019
7.140
7.360
7.120
7.260
105,733
+0.13(+1.82%)
Mar 26, 2019
7.150
7.250
7.090
7.130
56,592
+0.01(+0.14%)
Mar 25, 2019
7.100
7.160
6.950
7.120
43,300
+0.03(+0.42%)
Mar 22, 2019
7.250
7.340
7.040
7.090
97,600
-0.18(-2.48%)
Mar 21, 2019
7.060
7.310
7.060
7.270
122,574
+0.16(+2.25%)
Mar 20, 2019
7.270
7.300
7.060
7.110
157,980
-0.17(-2.34%)
Mar 19, 2019
7.100
7.320
7.100
7.280
217,716
+0.14(+1.96%)
Mar 18, 2019
7.420
7.500
7.110
7.140
114,855
-0.28(-3.77%)
Mar 15, 2019
7.440
7.450
7.340
7.420
148,000
-0.02(-0.27%)
Mar 14, 2019
7.560
7.580
7.120
7.440
182,124
-0.27(-3.50%)
Mar 13, 2019
7.830
7.920
7.685
7.710
115,916
-0.04(-0.52%)
Mar 12, 2019
7.610
7.810
7.600
7.750
160,100
+0.21(+2.79%)
Mar 11, 2019
7.500
7.630
7.380
7.540
279,616
+0.12(+1.62%)
Mar 08, 2019
7.440
7.510
7.380
7.420
99,200
-0.08(-1.07%)
Mar 07, 2019
7.670
7.700
7.490
7.500
148,033
-0.19(-2.47%)
Mar 06, 2019
7.820
7.860
7.670
7.690
98,364
-0.11(-1.41%)
Mar 05, 2019
7.770
7.910
7.770
7.800
114,271
+0.00(+0.00%)
Mar 04, 2019
7.820
7.920
7.730
7.800
116,555
+0.02(+0.26%)
Mar 01, 2019
7.860
7.900
7.730
7.780
55,700
-0.05(-0.64%)
Feb 28, 2019
7.970
7.970
7.760
7.830
139,809
-0.12(-1.51%)
Feb 27, 2019
8.000
8.020
7.790
7.950
79,185
-0.04(-0.50%)
Feb 26, 2019
8.120
8.180
7.920
7.990
174,560
-0.11(-1.36%)
Feb 25, 2019
8.070
8.250
8.045
8.100
266,540
+0.05(+0.62%)
Feb 22, 2019
8.180
8.260
7.950
8.050
240,000
-0.10(-1.23%)
Feb 21, 2019
8.000
8.240
7.930
8.150
225,952
+0.13(+1.62%)
Feb 20, 2019
7.900
8.150
7.900
8.020
266,142
+0.09(+1.13%)
Feb 19, 2019
7.730
8.000
7.570
7.930
336,624
+0.23(+2.99%)
Feb 15, 2019
7.590
7.840
7.370
7.700
116,300
+0.16(+2.12%)
Feb 14, 2019
7.780
7.825
7.530
7.540
117,844
-0.21(-2.71%)
Feb 13, 2019
7.790
7.950
7.710
7.750
262,585
-0.04(-0.51%)
Feb 12, 2019
7.680
7.880
7.650
7.790
95,905
+0.15(+1.96%)
Feb 11, 2019
7.730
7.895
7.620
7.640
230,614
-0.08(-1.04%)
Feb 08, 2019
7.380
7.820
7.380
7.720
331,800
+0.32(+4.32%)
Feb 07, 2019
7.230
7.460
7.160
7.400
547,804
+0.11(+1.51%)
Feb 06, 2019
7.530
7.530
7.190
7.290
76,256
-0.18(-2.41%)
Feb 05, 2019
7.370
7.670
7.265
7.470
166,736
+0.04(+0.54%)
Feb 04, 2019
7.310
7.480
7.130
7.430
102,621
+0.09(+1.23%)
Feb 01, 2019
7.690
7.700
7.240
7.340
157,600
-0.33(-4.30%)
Jan 31, 2019
7.470
7.750
7.390
7.670
448,765
+0.20(+2.68%)
Jan 30, 2019
7.470
7.700
7.350
7.470
198,418
+0.01(+0.13%)
Jan 29, 2019
7.310
7.470
7.120
7.460
248,139
+0.17(+2.33%)
Jan 28, 2019
7.110
7.360
6.930
7.290
391,715
+0.17(+2.39%)
Jan 25, 2019
7.170
7.320
7.030
7.120
391,000
-0.01(-0.14%)
Jan 24, 2019
7.050
7.180
6.995
7.130
771,770
+0.06(+0.85%)
Jan 23, 2019
7.060
7.200
7.000
7.070
113,761
+0.02(+0.28%)
Jan 22, 2019
7.070
7.220
6.870
7.050
246,997
-0.05(-0.70%)
Jan 18, 2019
7.330
7.530
6.950
7.100
232,300
-0.24(-3.27%)
Jan 17, 2019
7.390
7.490
7.240
7.340
217,167
-0.06(-0.81%)
Jan 16, 2019
7.610
7.700
7.380
7.400
399,628
-0.20(-2.63%)
Jan 15, 2019
7.780
7.790
7.600
7.600
79,010
-0.08(-1.04%)
Jan 14, 2019
7.660
7.840
7.625
7.680
125,917
-0.04(-0.52%)
Jan 11, 2019
8.100
8.135
7.660
7.720
94,100
-0.36(-4.46%)
Jan 10, 2019
8.050
8.240
7.995
8.080
132,513
+0.02(+0.25%)
Jan 09, 2019
7.950
8.180
7.820
8.060
166,244
+0.14(+1.77%)
Jan 08, 2019
7.770
7.930
7.540
7.920
85,045
+0.22(+2.86%)
Jan 07, 2019
7.320
7.740
7.250
7.700
103,797
+0.42(+5.77%)
Jan 04, 2019
7.180
7.330
7.180
7.280
171,200
+0.10(+1.39%)
Jan 03, 2019
6.920
7.240
6.870
7.180
265,121
+0.28(+4.06%)
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
.