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
)
3.040
-0.050 (-1.62%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2024
3.440
3.540
3.390
3.490
131,447
+0.07(+2.05%)
Jan 30, 2024
3.500
3.570
3.400
3.420
146,080
-0.07(-2.01%)
Jan 29, 2024
3.340
3.560
3.325
3.490
117,546
+0.14(+4.18%)
Jan 26, 2024
3.410
3.420
3.326
3.350
35,759
-0.06(-1.76%)
Jan 25, 2024
3.420
3.420
3.320
3.410
53,453
+0.02(+0.59%)
Jan 24, 2024
3.300
3.420
3.270
3.390
226,924
+0.15(+4.63%)
Jan 23, 2024
3.210
3.260
3.172
3.240
79,392
+0.04(+1.25%)
Jan 22, 2024
3.070
3.275
3.060
3.200
119,321
+0.13(+4.23%)
Jan 19, 2024
3.300
3.400
3.030
3.070
321,047
+0.10(+3.37%)
Jan 18, 2024
2.900
3.060
2.900
2.970
123,806
+0.04(+1.37%)
Jan 17, 2024
2.760
2.950
2.740
2.930
290,699
+0.15(+5.40%)
Jan 16, 2024
2.740
2.800
2.727
2.780
109,873
-0.02(-0.71%)
Jan 12, 2024
2.800
2.850
2.767
2.800
59,563
+0.00(+0.00%)
Jan 11, 2024
2.820
2.820
2.770
2.800
53,310
-0.03(-1.06%)
Jan 10, 2024
2.840
2.860
2.800
2.830
31,690
-0.03(-1.05%)
Jan 09, 2024
2.650
2.860
2.600
2.860
823,325
-0.13(-4.35%)
Jan 08, 2024
3.010
3.060
2.960
2.990
40,146
-0.04(-1.32%)
Jan 05, 2024
3.050
3.060
3.005
3.030
30,797
-0.03(-0.98%)
Jan 04, 2024
3.050
3.090
3.030
3.060
38,665
+0.02(+0.66%)
Jan 03, 2024
3.070
3.079
2.990
3.040
85,357
-0.09(-2.88%)
Jan 02, 2024
3.040
3.200
3.040
3.130
103,524
+0.06(+1.95%)
Dec 29, 2023
3.200
3.200
3.020
3.070
144,668
-0.12(-3.76%)
Dec 28, 2023
3.250
3.260
3.150
3.190
99,410
-0.03(-0.93%)
Dec 27, 2023
3.130
3.230
3.089
3.220
107,446
+0.13(+4.21%)
Dec 26, 2023
2.940
3.220
2.930
3.090
255,545
+0.18(+6.19%)
Dec 22, 2023
2.800
2.940
2.700
2.910
1,635,090
+0.13(+4.68%)
Dec 21, 2023
2.820
2.820
2.740
2.780
80,932
+0.00(+0.00%)
Dec 20, 2023
2.700
2.800
2.700
2.780
181,985
+0.04(+1.46%)
Dec 19, 2023
2.700
2.860
2.665
2.740
107,752
+0.02(+0.74%)
Dec 18, 2023
2.730
2.740
2.650
2.720
79,276
+0.02(+0.74%)
Dec 15, 2023
2.830
2.880
2.570
2.700
149,082
-0.18(-6.25%)
Dec 14, 2023
2.900
3.010
2.824
2.880
232,200
+0.04(+1.41%)
Dec 13, 2023
2.800
2.857
2.750
2.840
180,173
+0.07(+2.53%)
Dec 12, 2023
2.490
2.830
2.490
2.770
320,771
+0.25(+9.92%)
Dec 11, 2023
2.490
2.570
2.450
2.520
251,725
+0.02(+0.80%)
Dec 08, 2023
2.560
2.580
2.480
2.500
128,625
-0.06(-2.34%)
Dec 07, 2023
2.640
2.640
2.520
2.560
70,787
-0.08(-3.03%)
Dec 06, 2023
2.460
2.670
2.410
2.640
708,291
+0.19(+7.76%)
Dec 05, 2023
2.530
2.550
2.380
2.450
92,665
-0.08(-3.16%)
Dec 04, 2023
2.560
2.610
2.470
2.530
183,641
-0.01(-0.39%)
Dec 01, 2023
2.520
2.593
2.520
2.540
87,223
-0.01(-0.39%)
Nov 30, 2023
2.690
2.690
2.470
2.550
90,254
-0.09(-3.41%)
Nov 29, 2023
2.710
2.710
2.580
2.640
125,406
-0.01(-0.38%)
Nov 28, 2023
2.500
2.700
2.500
2.650
47,826
+0.13(+5.16%)
Nov 27, 2023
2.640
2.680
2.490
2.520
167,452
-0.14(-5.26%)
Nov 24, 2023
2.560
2.660
2.550
2.660
45,062
+0.08(+3.10%)
Nov 22, 2023
2.430
2.580
2.430
2.580
58,761
+0.16(+6.61%)
Nov 21, 2023
2.430
2.480
2.380
2.420
87,403
-0.04(-1.63%)
Nov 20, 2023
2.480
2.482
2.428
2.460
85,842
-0.05(-1.99%)
Nov 17, 2023
2.580
2.590
2.490
2.510
36,104
-0.06(-2.33%)
Nov 16, 2023
2.600
2.600
2.560
2.570
56,853
+0.00(+0.00%)
Nov 15, 2023
2.600
2.600
2.540
2.570
27,478
+0.00(+0.00%)
Nov 14, 2023
2.490
2.600
2.488
2.570
126,674
+0.14(+5.76%)
Nov 13, 2023
2.480
2.480
2.397
2.430
139,860
-0.06(-2.41%)
Nov 10, 2023
2.480
2.520
2.460
2.490
86,215
+0.01(+0.40%)
Nov 09, 2023
2.545
2.570
2.425
2.480
89,408
-0.05(-1.98%)
Nov 08, 2023
2.560
2.570
2.500
2.530
46,679
-0.02(-0.78%)
Nov 07, 2023
2.550
2.598
2.530
2.550
60,532
-0.02(-0.78%)
Nov 06, 2023
2.600
2.650
2.560
2.570
34,287
-0.06(-2.28%)
Nov 03, 2023
2.590
2.680
2.544
2.630
362,863
+0.06(+2.33%)
Nov 02, 2023
2.480
2.580
2.480
2.570
51,956
+0.14(+5.76%)
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
.