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 (%)
Oct 31, 2023
2.190
2.440
2.180
2.430
176,907
+0.24(+10.96%)
Oct 30, 2023
2.160
2.210
2.130
2.190
163,427
+0.04(+1.86%)
Oct 27, 2023
2.220
2.220
2.150
2.150
135,536
-0.06(-2.71%)
Oct 26, 2023
2.240
2.298
2.200
2.210
169,455
-0.11(-4.74%)
Oct 25, 2023
2.360
2.400
2.270
2.320
88,034
-0.06(-2.52%)
Oct 24, 2023
2.360
2.530
2.340
2.380
138,760
+0.01(+0.42%)
Oct 23, 2023
2.480
2.520
2.360
2.370
101,656
-0.12(-4.82%)
Oct 20, 2023
2.730
2.820
2.490
2.490
192,391
-0.06(-2.35%)
Oct 19, 2023
2.580
2.610
2.540
2.550
158,706
+0.01(+0.39%)
Oct 18, 2023
2.510
2.635
2.510
2.540
92,027
-0.02(-0.78%)
Oct 17, 2023
2.540
2.650
2.500
2.560
176,233
+0.01(+0.39%)
Oct 16, 2023
2.660
2.670
2.460
2.550
333,287
-0.08(-3.04%)
Oct 13, 2023
2.650
2.720
2.620
2.630
78,937
+0.00(+0.00%)
Oct 12, 2023
2.730
2.750
2.580
2.630
126,183
-0.13(-4.71%)
Oct 11, 2023
2.750
2.810
2.702
2.760
82,717
+0.03(+1.10%)
Oct 10, 2023
2.790
2.850
2.721
2.730
45,176
-0.05(-1.80%)
Oct 09, 2023
2.770
2.840
2.740
2.780
68,617
-0.02(-0.71%)
Oct 06, 2023
2.750
2.820
2.600
2.800
102,012
+0.04(+1.45%)
Oct 05, 2023
2.720
2.780
2.701
2.760
30,331
-0.03(-1.08%)
Oct 04, 2023
2.850
2.850
2.743
2.790
21,619
-0.04(-1.41%)
Oct 03, 2023
2.900
2.910
2.811
2.830
26,747
-0.09(-3.08%)
Oct 02, 2023
2.970
2.970
2.870
2.920
63,302
-0.05(-1.68%)
Sep 29, 2023
2.940
3.014
2.890
2.970
49,423
+0.07(+2.41%)
Sep 28, 2023
2.860
2.960
2.860
2.900
34,012
+0.04(+1.40%)
Sep 27, 2023
2.850
2.910
2.800
2.860
87,711
+0.02(+0.70%)
Sep 26, 2023
2.880
2.970
2.760
2.840
55,673
-0.05(-1.73%)
Sep 25, 2023
2.940
2.970
2.850
2.890
99,529
-0.05(-1.70%)
Sep 22, 2023
2.960
3.110
2.880
2.940
94,976
-0.05(-1.67%)
Sep 21, 2023
3.040
3.080
2.900
2.990
169,817
-0.05(-1.64%)
Sep 20, 2023
3.030
3.110
2.990
3.040
78,872
-0.02(-0.65%)
Sep 19, 2023
3.120
3.150
2.980
3.060
35,209
-0.05(-1.61%)
Sep 18, 2023
3.100
3.240
3.070
3.110
46,778
+0.01(+0.32%)
Sep 15, 2023
3.100
3.230
2.970
3.100
92,209
+0.03(+0.98%)
Sep 14, 2023
3.100
3.230
3.050
3.070
68,129
-0.06(-1.92%)
Sep 13, 2023
3.220
3.300
3.050
3.130
79,590
-0.10(-3.10%)
Sep 12, 2023
3.130
3.270
3.130
3.230
84,906
+0.08(+2.54%)
Sep 11, 2023
3.100
3.180
3.100
3.150
19,438
+0.06(+1.94%)
Sep 08, 2023
3.060
3.150
3.060
3.090
71,702
+0.03(+0.98%)
Sep 07, 2023
3.060
3.080
2.980
3.060
82,570
+0.03(+0.99%)
Sep 06, 2023
2.930
3.050
2.927
3.030
96,586
+0.13(+4.48%)
Sep 05, 2023
2.980
3.050
2.899
2.900
23,771
-0.12(-3.97%)
Sep 01, 2023
3.060
3.100
2.970
3.020
70,012
-0.03(-0.98%)
Aug 31, 2023
3.090
3.100
3.020
3.050
32,070
+0.01(+0.33%)
Aug 30, 2023
3.080
3.160
3.040
3.040
41,085
-0.07(-2.25%)
Aug 29, 2023
3.100
3.180
3.050
3.110
92,693
+0.03(+0.97%)
Aug 28, 2023
2.990
3.100
2.990
3.080
27,787
+0.09(+3.01%)
Aug 25, 2023
2.980
3.030
2.956
2.990
20,787
-0.01(-0.33%)
Aug 24, 2023
2.990
3.120
2.945
3.000
75,318
+0.03(+1.01%)
Aug 23, 2023
3.060
3.060
2.970
2.970
27,264
-0.07(-2.30%)
Aug 22, 2023
2.940
3.050
2.835
3.040
84,332
+0.11(+3.75%)
Aug 21, 2023
2.910
2.930
2.820
2.930
45,213
+0.02(+0.69%)
Aug 18, 2023
2.840
2.990
2.820
2.910
115,176
-0.04(-1.36%)
Aug 17, 2023
3.120
3.120
2.920
2.950
45,635
-0.16(-5.14%)
Aug 16, 2023
3.140
3.180
3.080
3.110
44,754
-0.03(-0.96%)
Aug 15, 2023
3.210
3.250
3.040
3.140
48,854
-0.05(-1.57%)
Aug 14, 2023
3.200
3.280
3.150
3.190
52,249
-0.01(-0.31%)
Aug 11, 2023
3.310
3.320
3.190
3.200
88,157
-0.09(-2.74%)
Aug 10, 2023
3.320
3.400
3.270
3.290
22,460
-0.03(-0.90%)
Aug 09, 2023
3.450
3.450
3.311
3.320
14,560
-0.13(-3.77%)
Aug 08, 2023
3.400
3.460
3.350
3.450
37,531
+0.06(+1.77%)
Aug 07, 2023
3.320
3.439
3.300
3.390
45,229
+0.08(+2.42%)
Aug 04, 2023
3.330
3.450
3.310
3.310
33,182
-0.03(-0.90%)
Aug 03, 2023
3.300
3.410
3.210
3.340
37,188
+0.01(+0.30%)
Aug 02, 2023
3.390
3.430
3.170
3.330
86,777
-0.09(-2.63%)
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
.