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 (%)
Feb 28, 2023
2.190
2.220
2.170
2.190
64,150
+0.00(+0.00%)
Feb 27, 2023
2.220
2.220
2.175
2.190
21,697
+0.01(+0.46%)
Feb 24, 2023
2.180
2.250
2.180
2.180
15,199
-0.04(-1.80%)
Feb 23, 2023
2.250
2.250
2.180
2.220
231,735
+0.02(+0.91%)
Feb 22, 2023
2.220
2.257
2.180
2.200
58,514
-0.02(-0.90%)
Feb 21, 2023
2.250
2.288
2.160
2.220
35,146
-0.01(-0.45%)
Feb 17, 2023
2.160
2.260
2.160
2.230
52,631
+0.04(+1.83%)
Feb 16, 2023
2.320
2.352
2.160
2.190
186,498
-0.13(-5.60%)
Feb 15, 2023
2.330
2.370
2.240
2.320
89,207
-0.02(-0.85%)
Feb 14, 2023
2.400
2.400
2.330
2.340
183,176
-0.06(-2.50%)
Feb 13, 2023
2.400
2.450
2.380
2.400
118,330
-0.03(-1.23%)
Feb 10, 2023
2.440
2.510
2.400
2.430
104,099
-0.03(-1.22%)
Feb 09, 2023
2.500
2.680
2.450
2.460
87,425
-0.03(-1.20%)
Feb 08, 2023
2.500
2.550
2.450
2.490
97,855
-0.01(-0.40%)
Feb 07, 2023
2.520
2.619
2.489
2.500
94,207
+0.00(+0.00%)
Feb 06, 2023
2.550
2.602
2.480
2.500
58,360
-0.09(-3.47%)
Feb 03, 2023
2.710
2.710
2.540
2.590
130,256
-0.11(-4.07%)
Feb 02, 2023
2.730
2.790
2.670
2.700
105,893
+0.03(+1.12%)
Feb 01, 2023
2.610
2.720
2.590
2.670
48,978
+0.09(+3.49%)
Jan 31, 2023
2.550
2.610
2.550
2.580
26,813
-0.01(-0.39%)
Jan 30, 2023
2.630
2.670
2.500
2.590
43,116
-0.05(-1.89%)
Jan 27, 2023
2.700
2.700
2.610
2.640
23,335
-0.08(-2.94%)
Jan 26, 2023
2.680
2.770
2.660
2.720
47,620
+0.07(+2.64%)
Jan 25, 2023
2.600
2.740
2.590
2.650
30,846
+0.02(+0.76%)
Jan 24, 2023
2.830
2.830
2.610
2.630
102,154
-0.14(-5.05%)
Jan 23, 2023
2.750
3.070
2.750
2.770
400,166
+0.02(+0.73%)
Jan 20, 2023
2.450
2.866
2.450
2.750
335,244
+0.34(+14.11%)
Jan 19, 2023
2.250
2.440
2.250
2.410
96,843
+0.15(+6.64%)
Jan 18, 2023
2.200
2.470
2.200
2.260
126,762
+0.05(+2.26%)
Jan 17, 2023
2.450
2.490
2.210
2.210
87,904
-0.20(-8.30%)
Jan 13, 2023
2.350
2.500
2.310
2.410
67,981
+0.07(+2.99%)
Jan 12, 2023
2.460
2.468
2.280
2.340
114,606
-0.12(-4.88%)
Jan 11, 2023
2.400
2.495
2.380
2.460
99,141
+0.11(+4.68%)
Jan 10, 2023
2.280
2.400
2.280
2.350
37,517
+0.04(+1.73%)
Jan 09, 2023
2.190
2.470
2.190
2.310
62,025
+0.11(+5.00%)
Jan 06, 2023
2.180
2.230
2.000
2.200
124,280
+0.03(+1.38%)
Jan 05, 2023
2.170
2.200
2.060
2.170
30,843
-0.05(-2.25%)
Jan 04, 2023
2.270
2.310
2.210
2.220
35,329
-0.08(-3.48%)
Jan 03, 2023
2.390
2.445
2.250
2.300
85,650
-0.03(-1.29%)
Dec 30, 2022
2.160
2.390
2.115
2.330
240,104
+0.18(+8.37%)
Dec 29, 2022
1.980
2.180
1.960
2.150
302,596
+0.17(+8.59%)
Dec 28, 2022
2.000
2.000
1.880
1.980
457,344
-0.03(-1.49%)
Dec 27, 2022
2.120
2.135
1.970
2.010
171,620
-0.07(-3.37%)
Dec 23, 2022
2.010
2.160
1.990
2.080
405,116
+0.03(+1.46%)
Dec 22, 2022
1.970
2.060
1.970
2.050
331,700
+0.04(+1.99%)
Dec 21, 2022
2.010
2.050
1.980
2.010
65,090
-0.01(-0.50%)
Dec 20, 2022
2.030
2.055
2.000
2.020
154,603
-0.01(-0.49%)
Dec 19, 2022
2.060
2.100
1.990
2.030
189,865
-0.02(-0.98%)
Dec 16, 2022
2.050
2.060
1.990
2.050
126,568
-0.04(-1.91%)
Dec 15, 2022
2.010
2.090
1.970
2.090
146,813
+0.06(+2.96%)
Dec 14, 2022
2.010
2.062
2.000
2.030
114,402
-0.01(-0.49%)
Dec 13, 2022
2.050
2.170
2.030
2.040
87,213
+0.00(+0.00%)
Dec 12, 2022
2.040
2.080
2.040
2.040
81,150
-0.03(-1.45%)
Dec 09, 2022
2.060
2.100
2.000
2.070
93,990
-0.01(-0.48%)
Dec 08, 2022
2.200
2.240
2.000
2.080
210,953
-0.13(-5.88%)
Dec 07, 2022
2.210
2.280
2.130
2.210
119,493
+0.01(+0.45%)
Dec 06, 2022
2.340
2.420
2.190
2.200
83,332
-0.17(-7.17%)
Dec 05, 2022
2.440
2.500
2.270
2.370
102,630
-0.06(-2.47%)
Dec 02, 2022
2.320
2.470
2.320
2.430
57,400
+0.04(+1.67%)
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
.