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 (%)
Nov 30, 2020
5.640
5.860
5.620
5.640
410,208
+0.07(+1.26%)
Nov 27, 2020
5.600
5.680
5.520
5.570
739,400
-0.02(-0.36%)
Nov 25, 2020
5.740
5.830
5.530
5.590
269,000
-0.22(-3.79%)
Nov 24, 2020
6.240
6.240
5.760
5.810
241,944
-0.24(-3.97%)
Nov 23, 2020
5.730
6.110
5.730
6.050
308,974
+0.30(+5.22%)
Nov 20, 2020
5.700
5.880
5.620
5.750
323,400
+0.02(+0.35%)
Nov 19, 2020
5.410
5.800
5.400
5.730
596,052
+0.33(+6.11%)
Nov 18, 2020
4.760
5.610
4.760
5.400
1,227,344
+0.68(+14.41%)
Nov 17, 2020
4.810
4.830
4.660
4.720
174,424
-0.12(-2.48%)
Nov 16, 2020
4.950
4.950
4.740
4.840
136,239
+0.10(+2.11%)
Nov 13, 2020
4.630
4.750
4.610
4.740
91,900
+0.15(+3.27%)
Nov 12, 2020
4.750
4.750
4.520
4.590
84,929
-0.15(-3.16%)
Nov 11, 2020
5.000
5.000
4.670
4.740
88,036
-0.14(-2.87%)
Nov 10, 2020
4.860
4.990
4.770
4.880
108,321
+0.08(+1.67%)
Nov 09, 2020
4.900
4.940
4.730
4.800
226,952
+0.28(+6.19%)
Nov 06, 2020
4.660
4.720
4.480
4.520
79,400
-0.08(-1.74%)
Nov 05, 2020
4.490
4.620
4.490
4.600
57,888
+0.11(+2.45%)
Nov 04, 2020
4.410
4.530
4.315
4.490
146,055
+0.08(+1.81%)
Nov 03, 2020
4.380
4.429
4.320
4.410
100,924
+0.13(+3.04%)
Nov 02, 2020
4.290
4.310
4.220
4.280
99,895
+0.09(+2.15%)
Oct 30, 2020
4.160
4.220
4.090
4.190
135,600
+0.01(+0.24%)
Oct 29, 2020
4.380
4.380
4.110
4.180
84,258
-0.12(-2.79%)
Oct 28, 2020
4.060
4.410
4.000
4.300
213,363
+0.21(+5.13%)
Oct 27, 2020
4.270
4.270
4.060
4.090
68,122
-0.19(-4.44%)
Oct 26, 2020
4.410
4.430
4.190
4.280
71,766
-0.16(-3.60%)
Oct 23, 2020
4.480
4.483
4.360
4.440
56,000
-0.05(-1.11%)
Oct 22, 2020
4.530
4.550
4.480
4.490
67,520
-0.04(-0.88%)
Oct 21, 2020
4.500
4.530
4.460
4.530
43,970
+0.01(+0.22%)
Oct 20, 2020
4.560
4.570
4.420
4.520
172,671
-0.03(-0.66%)
Oct 19, 2020
4.490
4.620
4.490
4.550
28,078
+0.06(+1.34%)
Oct 16, 2020
4.560
4.610
4.450
4.490
35,000
-0.07(-1.54%)
Oct 15, 2020
4.520
4.580
4.520
4.560
28,857
-0.01(-0.22%)
Oct 14, 2020
4.520
4.690
4.410
4.570
429,159
+0.09(+2.01%)
Oct 13, 2020
4.650
4.650
4.440
4.480
107,631
-0.13(-2.82%)
Oct 12, 2020
4.630
4.720
4.550
4.610
63,135
+0.03(+0.66%)
Oct 09, 2020
4.610
4.650
4.500
4.580
71,100
+0.01(+0.22%)
Oct 08, 2020
4.520
4.700
4.490
4.570
77,889
+0.07(+1.56%)
Oct 07, 2020
4.680
4.760
4.500
4.500
84,435
-0.17(-3.64%)
Oct 06, 2020
4.790
4.850
4.550
4.670
64,518
-0.12(-2.51%)
Oct 05, 2020
4.880
4.910
4.650
4.790
70,860
-0.02(-0.42%)
Oct 02, 2020
4.290
4.840
4.290
4.810
254,500
+0.47(+10.83%)
Oct 01, 2020
4.210
4.360
4.140
4.340
971,942
+0.17(+4.08%)
Sep 30, 2020
4.320
4.410
4.140
4.170
611,321
-0.15(-3.47%)
Sep 29, 2020
4.550
4.550
4.290
4.320
100,848
-0.18(-4.00%)
Sep 28, 2020
4.450
4.600
4.450
4.500
78,221
+0.05(+1.12%)
Sep 25, 2020
4.500
4.570
4.420
4.450
57,400
-0.02(-0.45%)
Sep 24, 2020
4.550
4.590
4.420
4.470
96,795
-0.10(-2.19%)
Sep 23, 2020
4.720
4.770
4.540
4.570
84,455
-0.11(-2.35%)
Sep 22, 2020
4.740
4.760
4.570
4.680
59,354
+0.02(+0.43%)
Sep 21, 2020
4.820
4.820
4.610
4.660
77,217
-0.23(-4.70%)
Sep 18, 2020
4.970
5.010
4.835
4.890
49,900
-0.13(-2.59%)
Sep 17, 2020
5.010
5.080
4.950
5.020
51,463
-0.07(-1.38%)
Sep 16, 2020
4.910
5.100
4.890
5.090
119,348
+0.20(+4.09%)
Sep 15, 2020
4.900
4.970
4.865
4.890
59,198
-0.01(-0.20%)
Sep 14, 2020
4.800
4.930
4.750
4.900
185,399
+0.14(+2.94%)
Sep 11, 2020
4.910
4.910
4.690
4.760
34,700
-0.10(-2.06%)
Sep 10, 2020
4.930
4.945
4.840
4.860
32,681
-0.04(-0.82%)
Sep 09, 2020
5.030
5.030
4.880
4.900
41,922
+0.02(+0.41%)
Sep 08, 2020
5.030
5.030
4.880
4.880
57,695
-0.15(-2.98%)
Sep 04, 2020
5.180
5.240
4.960
5.030
92,300
+0.00(+0.00%)
Sep 03, 2020
5.040
5.180
5.010
5.030
43,729
-0.04(-0.79%)
Sep 02, 2020
5.010
5.100
4.950
5.070
75,347
+0.04(+0.80%)
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
.