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, 2021
7.660
7.720
7.500
7.560
153,591
-0.02(-0.26%)
Mar 30, 2021
7.690
7.740
7.510
7.580
257,060
-0.07(-0.92%)
Mar 29, 2021
7.750
8.030
7.640
7.650
145,418
-0.05(-0.65%)
Mar 26, 2021
7.650
7.970
7.620
7.700
109,400
+0.06(+0.79%)
Mar 25, 2021
7.650
8.150
7.620
7.640
244,787
+0.13(+1.73%)
Mar 24, 2021
7.770
8.075
7.510
7.510
204,114
-0.14(-1.83%)
Mar 23, 2021
8.350
8.560
7.540
7.650
509,592
-0.62(-7.50%)
Mar 22, 2021
8.010
8.350
7.950
8.270
354,166
+0.39(+4.95%)
Mar 19, 2021
7.720
8.340
7.720
7.880
375,000
+0.18(+2.34%)
Mar 18, 2021
7.250
7.820
7.250
7.700
978,058
+0.38(+5.19%)
Mar 17, 2021
7.130
7.320
7.030
7.320
122,892
+0.19(+2.66%)
Mar 16, 2021
7.250
7.250
7.130
7.130
41,540
-0.09(-1.25%)
Mar 15, 2021
7.200
7.300
7.150
7.220
64,725
+0.02(+0.28%)
Mar 12, 2021
7.040
7.200
7.000
7.200
80,900
+0.18(+2.56%)
Mar 11, 2021
6.840
7.030
6.840
7.020
62,505
+0.17(+2.48%)
Mar 10, 2021
6.650
6.890
6.550
6.850
60,067
+0.20(+3.01%)
Mar 09, 2021
6.730
6.830
6.620
6.650
69,820
-0.09(-1.34%)
Mar 08, 2021
6.570
6.750
6.520
6.740
49,908
+0.22(+3.37%)
Mar 05, 2021
6.530
6.570
6.330
6.520
98,200
+0.06(+0.93%)
Mar 04, 2021
6.560
6.700
6.450
6.460
55,116
-0.10(-1.52%)
Mar 03, 2021
6.502
6.640
6.465
6.560
69,727
+0.05(+0.77%)
Mar 02, 2021
6.510
6.540
6.457
6.510
33,681
+0.01(+0.15%)
Mar 01, 2021
6.570
6.710
6.490
6.500
37,311
-0.06(-0.91%)
Feb 26, 2021
6.650
6.790
6.510
6.560
186,100
-0.11(-1.65%)
Feb 25, 2021
6.740
6.860
6.591
6.670
95,268
-0.03(-0.45%)
Feb 24, 2021
6.590
6.729
6.540
6.700
46,410
+0.14(+2.13%)
Feb 23, 2021
6.570
6.630
6.465
6.560
39,236
-0.01(-0.15%)
Feb 22, 2021
6.370
6.640
6.370
6.570
56,926
+0.10(+1.55%)
Feb 19, 2021
6.470
6.525
6.370
6.470
47,500
+0.10(+1.57%)
Feb 18, 2021
6.450
6.500
6.365
6.370
27,825
-0.08(-1.24%)
Feb 17, 2021
6.630
6.660
6.410
6.450
90,394
-0.18(-2.71%)
Feb 16, 2021
6.780
6.830
6.570
6.630
61,000
-0.02(-0.30%)
Feb 12, 2021
6.710
6.780
6.600
6.650
81,200
-0.03(-0.45%)
Feb 11, 2021
6.800
6.880
6.680
6.680
38,132
-0.13(-1.91%)
Feb 10, 2021
6.870
6.950
6.780
6.810
56,131
-0.03(-0.44%)
Feb 09, 2021
7.070
7.090
6.820
6.840
76,639
-0.27(-3.80%)
Feb 08, 2021
6.800
7.110
6.740
7.110
107,126
+0.46(+6.92%)
Feb 05, 2021
6.750
6.770
6.640
6.650
43,100
-0.03(-0.45%)
Feb 04, 2021
6.650
6.760
6.580
6.680
50,775
+0.03(+0.45%)
Feb 03, 2021
6.530
6.679
6.420
6.650
62,957
+0.19(+2.94%)
Feb 02, 2021
6.350
6.510
6.280
6.460
66,719
+0.13(+2.05%)
Feb 01, 2021
6.300
6.380
6.250
6.330
42,300
+0.03(+0.48%)
Jan 29, 2021
6.240
6.350
6.110
6.300
91,900
+0.08(+1.29%)
Jan 28, 2021
6.260
6.380
6.180
6.220
83,940
-0.10(-1.58%)
Jan 27, 2021
6.310
6.430
6.280
6.320
45,742
-0.06(-0.94%)
Jan 26, 2021
6.430
6.610
6.320
6.380
54,142
-0.05(-0.78%)
Jan 25, 2021
6.450
6.560
6.350
6.430
44,428
-0.04(-0.62%)
Jan 22, 2021
6.460
6.505
6.310
6.470
54,400
+0.00(+0.00%)
Jan 21, 2021
6.660
6.810
6.440
6.470
83,590
-0.23(-3.43%)
Jan 20, 2021
6.330
6.750
6.320
6.700
98,660
+0.38(+6.01%)
Jan 19, 2021
6.400
6.410
6.260
6.320
54,156
+0.02(+0.32%)
Jan 15, 2021
6.220
6.380
6.151
6.300
65,300
+0.03(+0.48%)
Jan 14, 2021
6.210
6.490
6.190
6.270
58,255
+0.11(+1.79%)
Jan 13, 2021
6.090
6.170
6.050
6.160
54,411
+0.11(+1.82%)
Jan 12, 2021
5.790
6.060
5.790
6.050
96,624
+0.27(+4.67%)
Jan 11, 2021
5.790
5.820
5.720
5.780
137,028
-0.06(-1.03%)
Jan 08, 2021
5.850
5.890
5.820
5.840
113,400
+0.04(+0.69%)
Jan 07, 2021
5.640
5.830
5.640
5.800
192,088
+0.16(+2.84%)
Jan 06, 2021
5.500
5.680
5.390
5.640
153,759
+0.21(+3.87%)
Jan 05, 2021
5.250
5.460
5.250
5.430
131,032
+0.13(+2.45%)
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
.