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
)
2.890
-0.030 (-1.03%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 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 (%)
Mar 31, 2020
5.020
5.240
4.890
5.070
360,299
-0.03(-0.59%)
Mar 30, 2020
4.950
5.160
4.861
5.100
194,983
+0.15(+3.03%)
Mar 27, 2020
4.830
5.120
4.530
4.950
166,600
-0.07(-1.39%)
Mar 26, 2020
4.670
5.150
4.670
5.020
273,108
+0.39(+8.42%)
Mar 25, 2020
4.480
4.950
4.010
4.630
317,278
+0.17(+3.81%)
Mar 24, 2020
4.050
4.520
4.020
4.460
388,516
+0.61(+15.84%)
Mar 23, 2020
4.130
4.130
3.780
3.850
539,438
-0.28(-6.78%)
Mar 20, 2020
5.020
5.150
3.950
4.130
678,500
-0.77(-15.71%)
Mar 19, 2020
4.020
5.780
3.850
4.900
2,167,713
+1.07(+27.94%)
Mar 18, 2020
4.330
4.376
3.620
3.830
1,487,499
-0.78(-16.92%)
Mar 17, 2020
4.720
5.030
4.370
4.610
316,551
+0.03(+0.66%)
Mar 16, 2020
4.720
4.950
4.500
4.580
572,802
-1.29(-21.98%)
Mar 13, 2020
5.470
6.040
4.940
5.870
369,600
+0.80(+15.78%)
Mar 12, 2020
5.640
5.661
4.965
5.070
296,509
-1.00(-16.47%)
Mar 11, 2020
6.470
6.480
5.940
6.070
213,688
-0.61(-9.13%)
Mar 10, 2020
6.720
6.750
6.120
6.680
321,489
+0.24(+3.73%)
Mar 09, 2020
6.730
6.920
6.420
6.440
247,973
-0.74(-10.31%)
Mar 06, 2020
7.250
7.420
6.980
7.180
223,400
-0.33(-4.39%)
Mar 05, 2020
7.830
7.830
7.395
7.510
140,688
-0.53(-6.59%)
Mar 04, 2020
7.900
8.050
7.610
8.040
284,703
+0.33(+4.28%)
Mar 03, 2020
7.720
7.990
7.580
7.710
132,731
-0.02(-0.26%)
Mar 02, 2020
7.500
7.760
7.290
7.730
295,513
+0.24(+3.20%)
Feb 28, 2020
7.300
7.580
7.182
7.490
254,800
-0.03(-0.40%)
Feb 27, 2020
7.910
8.020
7.490
7.520
196,232
-0.57(-7.05%)
Feb 26, 2020
8.220
8.400
8.000
8.090
273,455
-0.11(-1.34%)
Feb 25, 2020
8.660
8.815
8.130
8.200
155,149
-0.41(-4.76%)
Feb 24, 2020
8.720
8.840
8.570
8.610
120,805
-0.36(-4.01%)
Feb 21, 2020
8.910
9.130
8.850
8.970
128,200
+0.05(+0.56%)
Feb 20, 2020
8.910
8.985
8.670
8.920
396,530
-0.08(-0.89%)
Feb 19, 2020
8.710
9.100
8.710
9.000
163,985
+0.21(+2.39%)
Feb 18, 2020
9.010
9.170
8.695
8.790
275,917
-0.23(-2.55%)
Feb 14, 2020
9.060
9.280
8.950
9.020
147,700
-0.07(-0.77%)
Feb 13, 2020
9.160
9.310
8.870
9.090
221,358
-0.07(-0.76%)
Feb 12, 2020
9.040
9.250
8.870
9.160
213,421
+0.13(+1.44%)
Feb 11, 2020
8.460
9.240
8.390
9.030
1,946,444
+0.61(+7.24%)
Feb 10, 2020
8.530
8.660
8.370
8.420
322,383
-0.14(-1.64%)
Feb 07, 2020
8.420
8.650
8.375
8.560
126,000
+0.08(+0.94%)
Feb 06, 2020
8.470
8.570
8.330
8.480
151,847
+0.03(+0.36%)
Feb 05, 2020
8.370
8.570
8.240
8.450
248,836
+0.17(+2.05%)
Feb 04, 2020
8.400
8.509
8.250
8.280
309,054
-0.03(-0.36%)
Feb 03, 2020
8.150
8.370
8.115
8.310
255,839
+0.20(+2.47%)
Jan 31, 2020
8.320
8.320
8.090
8.110
61,800
-0.25(-2.99%)
Jan 30, 2020
8.470
8.540
8.260
8.360
102,900
-0.23(-2.68%)
Jan 29, 2020
8.860
8.880
8.560
8.590
65,875
-0.27(-3.05%)
Jan 28, 2020
8.700
8.870
8.610
8.860
106,705
+0.17(+1.96%)
Jan 27, 2020
8.640
8.885
8.640
8.690
119,011
-0.11(-1.25%)
Jan 24, 2020
8.650
8.830
8.610
8.800
109,600
+0.15(+1.73%)
Jan 23, 2020
8.600
8.800
8.580
8.650
206,643
+0.05(+0.58%)
Jan 22, 2020
8.870
8.900
8.560
8.600
391,027
-0.27(-3.04%)
Jan 21, 2020
8.770
8.890
8.550
8.870
500,136
+0.00(+0.00%)
Jan 17, 2020
8.650
8.890
8.650
8.870
516,800
+0.29(+3.38%)
Jan 16, 2020
8.220
8.670
8.190
8.580
652,615
+0.49(+6.06%)
Jan 15, 2020
7.440
8.090
7.350
8.090
510,927
+0.78(+10.67%)
Jan 14, 2020
6.590
7.330
6.550
7.310
473,575
+0.72(+10.93%)
Jan 13, 2020
6.660
6.670
6.580
6.590
218,455
-0.09(-1.35%)
Jan 10, 2020
6.700
6.780
6.640
6.680
127,400
-0.02(-0.30%)
Jan 09, 2020
6.730
6.820
6.660
6.700
126,430
+0.02(+0.30%)
Jan 08, 2020
6.730
6.760
6.640
6.680
309,799
-0.02(-0.30%)
Jan 07, 2020
6.820
6.900
6.680
6.700
148,036
-0.11(-1.62%)
Jan 06, 2020
6.750
6.870
6.720
6.810
177,479
+0.04(+0.59%)
Jan 03, 2020
6.750
6.852
6.690
6.770
43,600
-0.02(-0.29%)
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
.