Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Five Point Holdings Llc Cl A (NY: FPH )

4.000 +0.430 (+12.04%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 3.560 3.630 3.512 3.570 402,201 +0.05(+1.42%)
Sep 25, 2024 3.270 3.550 3.250 3.520 1,401,215 +0.27(+8.31%)
Sep 24, 2024 3.350 3.430 3.125 3.250 22,187,622 -0.07(-2.11%)
Sep 23, 2024 3.360 3.400 3.290 3.320 107,382 -0.05(-1.48%)
Sep 20, 2024 3.390 3.400 3.350 3.370 65,685 -0.04(-1.17%)
Sep 19, 2024 3.400 3.430 3.320 3.410 321,989 +0.05(+1.49%)
Sep 18, 2024 3.370 3.415 3.330 3.360 132,534 +0.02(+0.60%)
Sep 17, 2024 3.430 3.450 3.340 3.340 105,001 -0.05(-1.47%)
Sep 16, 2024 3.280 3.420 3.280 3.390 308,639 +0.14(+4.31%)
Sep 13, 2024 3.260 3.290 3.230 3.250 65,171 -0.01(-0.31%)
Sep 12, 2024 3.230 3.330 3.230 3.260 47,901 +0.02(+0.62%)
Sep 11, 2024 3.240 3.292 3.230 3.240 17,311 -0.03(-0.92%)
Sep 10, 2024 3.250 3.306 3.250 3.270 63,253 +0.03(+0.93%)
Sep 09, 2024 3.270 3.300 3.230 3.240 60,545 -0.05(-1.52%)
Sep 06, 2024 3.280 3.330 3.256 3.290 40,996 +0.01(+0.30%)
Sep 05, 2024 3.310 3.330 3.260 3.280 50,000 -0.01(-0.30%)
Sep 04, 2024 3.190 3.330 3.190 3.290 68,970 +0.08(+2.49%)
Sep 03, 2024 3.280 3.300 3.180 3.210 29,474 -0.08(-2.43%)
Aug 30, 2024 3.200 3.350 3.190 3.290 98,639 +0.10(+3.13%)
Aug 29, 2024 3.140 3.190 3.100 3.190 159,799 +0.04(+1.27%)
Aug 28, 2024 3.120 3.160 3.110 3.150 26,208 +0.01(+0.32%)
Aug 27, 2024 3.150 3.170 3.085 3.140 45,992 -0.01(-0.32%)
Aug 26, 2024 3.180 3.180 3.130 3.150 51,826 -0.01(-0.32%)
Aug 23, 2024 3.090 3.175 3.068 3.160 93,950 +0.06(+1.94%)
Aug 22, 2024 3.040 3.150 3.030 3.100 59,704 +0.08(+2.65%)
Aug 21, 2024 3.000 3.040 2.980 3.020 95,859 +0.02(+0.67%)
Aug 20, 2024 2.990 3.050 2.990 3.000 93,148 +0.00(+0.00%)
Aug 19, 2024 3.010 3.040 2.990 3.000 75,657 -0.03(-0.99%)
Aug 16, 2024 2.980 3.040 2.980 3.030 45,473 +0.04(+1.34%)
Aug 15, 2024 3.020 3.025 2.990 2.990 53,206 -0.01(-0.33%)
Aug 14, 2024 3.000 3.010 2.980 3.000 35,610 +0.03(+1.01%)
Aug 13, 2024 2.990 3.026 2.970 2.970 18,139 -0.01(-0.34%)
Aug 12, 2024 2.980 3.050 2.970 2.980 72,775 +0.00(+0.00%)
Aug 09, 2024 3.000 3.030 2.980 2.980 33,219 +0.00(+0.00%)
Aug 08, 2024 2.970 3.020 2.960 2.980 40,001 +0.02(+0.68%)
Aug 07, 2024 3.050 3.090 2.960 2.960 53,931 -0.06(-1.99%)
Aug 06, 2024 3.030 3.050 2.955 3.020 48,680 +0.00(+0.00%)
Aug 05, 2024 3.110 3.150 2.890 3.020 398,796 -0.13(-4.13%)
Aug 02, 2024 3.190 3.210 3.150 3.150 82,880 -0.11(-3.37%)
Aug 01, 2024 3.350 3.368 3.260 3.260 151,169 -0.09(-2.69%)
Jul 31, 2024 3.380 3.380 3.340 3.350 88,205 +0.02(+0.60%)
Jul 30, 2024 3.350 3.390 3.330 3.330 77,331 -0.02(-0.60%)
Jul 29, 2024 3.380 3.390 3.340 3.350 118,828 +0.00(+0.00%)
Jul 26, 2024 3.240 3.370 3.229 3.350 128,507 +0.14(+4.36%)
Jul 25, 2024 3.200 3.240 3.185 3.210 92,348 +0.01(+0.31%)
Jul 24, 2024 3.260 3.260 3.200 3.200 145,252 -0.05(-1.54%)
Jul 23, 2024 3.110 3.270 3.110 3.250 117,805 +0.14(+4.50%)
Jul 22, 2024 3.120 3.158 3.100 3.110 237,238 -0.01(-0.32%)
Jul 19, 2024 3.040 3.160 3.040 3.120 230,381 +0.11(+3.65%)
Jul 18, 2024 3.000 3.040 3.000 3.010 197,922 +0.01(+0.33%)
Jul 17, 2024 2.990 3.020 2.930 3.000 71,986 +0.03(+1.01%)
Jul 16, 2024 2.970 3.005 2.940 2.970 77,924 -0.02(-0.67%)
Jul 15, 2024 3.020 3.020 2.880 2.990 87,821 +0.00(+0.00%)
Jul 12, 2024 3.010 3.025 2.910 2.990 122,546 +0.01(+0.34%)
Jul 11, 2024 2.980 2.995 2.910 2.980 75,503 +0.03(+1.02%)
Jul 10, 2024 2.970 2.975 2.890 2.950 75,962 -0.02(-0.67%)
Jul 09, 2024 2.960 2.980 2.960 2.970 54,991 +0.00(+0.00%)
Jul 08, 2024 2.980 3.006 2.970 2.970 12,724 +0.00(+0.00%)
Jul 05, 2024 2.950 2.980 2.950 2.970 40,857 +0.01(+0.34%)
Jul 03, 2024 2.970 3.000 2.950 2.960 17,081 -0.02(-0.67%)
Jul 02, 2024 2.930 2.980 2.930 2.980 23,751 +0.05(+1.71%)
Jul 01, 2024 2.940 2.950 2.920 2.930 28,896 +0.00(+0.00%)
Jun 28, 2024 2.980 2.990 2.920 2.930 80,601 -0.04(-1.35%)
Jun 27, 2024 2.960 3.030 2.930 2.970 36,966 +0.00(+0.00%)
Jun 26, 2024 3.000 3.020 2.950 2.970 56,781 -0.03(-1.00%)
Jun 25, 2024 3.020 3.030 2.990 3.000 36,265 -0.02(-0.66%)
Jun 24, 2024 3.040 3.040 3.010 3.020 34,899 -0.01(-0.33%)
Jun 21, 2024 3.030 3.040 3.010 3.030 20,276 -0.01(-0.33%)
Jun 20, 2024 3.040 3.050 3.020 3.040 60,638 +0.00(+0.00%)
Jun 18, 2024 3.050 3.070 3.020 3.040 55,832 -0.01(-0.33%)
Jun 17, 2024 3.030 3.090 2.990 3.050 38,672 +0.01(+0.33%)
Jun 14, 2024 3.030 3.080 3.010 3.040 74,033 -0.05(-1.62%)
Jun 13, 2024 3.100 3.160 3.090 3.090 20,149 -0.02(-0.64%)
Jun 12, 2024 3.120 3.190 3.100 3.110 35,501 +0.05(+1.63%)
Jun 11, 2024 3.090 3.160 3.060 3.060 36,883 -0.05(-1.61%)
Jun 10, 2024 3.060 3.170 3.060 3.110 16,086 +0.04(+1.30%)
Jun 07, 2024 3.090 3.130 3.060 3.070 45,909 +0.00(+0.00%)
Jun 06, 2024 3.120 3.190 3.039 3.070 93,568 -0.06(-1.92%)
Jun 05, 2024 3.120 3.278 3.110 3.130 53,080 +0.02(+0.64%)
Jun 04, 2024 3.280 3.320 3.000 3.110 112,116 -0.18(-5.47%)
Jun 03, 2024 3.270 3.320 3.231 3.290 31,704 +0.03(+0.92%)
May 31, 2024 3.300 3.360 3.200 3.260 40,662 -0.05(-1.51%)
May 30, 2024 3.240 3.353 3.110 3.310 143,775 +0.07(+2.16%)
May 29, 2024 3.180 3.250 3.170 3.240 81,341 +0.03(+0.93%)
May 28, 2024 3.210 3.230 3.150 3.210 37,103 +0.04(+1.26%)
May 24, 2024 3.160 3.230 3.130 3.170 39,855 +0.07(+2.26%)
May 23, 2024 3.260 3.260 3.100 3.100 52,158 -0.13(-4.02%)
May 22, 2024 3.200 3.310 3.169 3.230 53,837 +0.05(+1.57%)
May 21, 2024 3.080 3.210 3.080 3.180 99,957 +0.07(+2.25%)
May 20, 2024 3.170 3.180 3.110 3.110 22,206 -0.07(-2.20%)
May 17, 2024 3.200 3.250 3.160 3.180 49,622 +0.01(+0.32%)
May 16, 2024 3.240 3.240 3.150 3.170 53,726 -0.07(-2.16%)
May 15, 2024 3.250 3.250 3.190 3.240 40,567 +0.01(+0.31%)
May 14, 2024 3.130 3.250 3.120 3.230 106,939 +0.14(+4.53%)
May 13, 2024 3.090 3.130 3.090 3.090 23,508 +0.01(+0.32%)
May 10, 2024 3.080 3.160 3.050 3.080 21,827 +0.02(+0.65%)
May 09, 2024 3.100 3.120 3.002 3.060 74,742 -0.05(-1.61%)
May 08, 2024 3.080 3.140 3.080 3.110 27,785 +0.00(+0.00%)
May 07, 2024 3.130 3.150 3.105 3.110 50,936 -0.04(-1.27%)
May 06, 2024 2.980 3.150 2.980 3.150 238,985 +0.16(+5.35%)
May 03, 2024 3.040 3.070 2.970 2.990 39,254 -0.05(-1.64%)
May 02, 2024 2.940 3.040 2.916 3.040 77,650 +0.13(+4.47%)
May 01, 2024 2.870 3.012 2.870 2.910 158,835 +0.07(+2.46%)
Apr 30, 2024 2.920 2.940 2.830 2.840 75,534 -0.09(-3.07%)
Apr 29, 2024 2.910 2.930 2.890 2.930 60,694 +0.04(+1.38%)
Apr 26, 2024 2.950 2.950 2.890 2.890 135,151 -0.03(-1.03%)
Apr 25, 2024 2.930 2.940 2.880 2.920 68,706 -0.03(-1.02%)
Apr 24, 2024 2.980 3.020 2.920 2.950 90,352 -0.05(-1.67%)
Apr 23, 2024 3.000 3.070 2.975 3.000 247,480 +0.00(+0.00%)
Apr 22, 2024 3.130 3.130 2.980 3.000 250,390 -0.09(-2.91%)
Apr 19, 2024 3.050 3.160 3.040 3.090 117,942 -0.01(-0.32%)
Apr 18, 2024 3.110 3.130 3.061 3.100 50,883 +0.01(+0.32%)
Apr 17, 2024 3.080 3.115 3.050 3.090 21,432 +0.03(+0.98%)
Apr 16, 2024 3.080 3.080 3.020 3.060 102,265 -0.04(-1.29%)
Apr 15, 2024 3.200 3.200 3.070 3.100 37,282 -0.07(-2.21%)
Apr 12, 2024 3.110 3.210 3.090 3.170 39,371 +0.05(+1.60%)
Apr 11, 2024 3.120 3.140 3.080 3.120 24,885 +0.03(+0.97%)
Apr 10, 2024 3.050 3.180 3.050 3.090 117,346 +0.00(+0.00%)
Apr 09, 2024 3.170 3.170 3.080 3.090 44,286 -0.05(-1.59%)
Apr 08, 2024 3.150 3.220 3.120 3.140 40,086 +0.00(+0.00%)
Apr 05, 2024 3.120 3.150 3.100 3.140 28,223 +0.00(+0.00%)
Apr 04, 2024 3.110 3.170 3.090 3.140 14,622 +0.06(+1.95%)
Apr 03, 2024 3.090 3.139 3.080 3.080 42,270 -0.02(-0.65%)
Apr 02, 2024 3.140 3.170 3.100 3.100 45,343 -0.06(-1.90%)
Apr 01, 2024 3.140 3.170 3.110 3.160 24,372 +0.03(+0.96%)
Mar 28, 2024 3.090 3.220 3.090 3.130 98,786 +0.04(+1.29%)
Mar 27, 2024 3.220 3.220 3.050 3.090 199,671 -0.11(-3.44%)
Mar 26, 2024 3.230 3.230 3.100 3.200 56,405 -0.02(-0.62%)
Mar 25, 2024 3.200 3.260 3.145 3.220 47,052 +0.08(+2.55%)
Mar 22, 2024 3.200 3.200 3.100 3.140 43,439 -0.02(-0.63%)
Mar 21, 2024 3.150 3.180 3.110 3.160 124,737 +0.02(+0.64%)
Mar 20, 2024 3.120 3.150 3.110 3.140 35,068 +0.03(+0.96%)
Mar 19, 2024 3.140 3.166 3.080 3.110 56,890 +0.00(+0.00%)
Mar 18, 2024 3.130 3.169 3.070 3.110 86,450 -0.04(-1.27%)
Mar 15, 2024 3.120 3.160 3.120 3.150 27,564 +0.01(+0.32%)
Mar 14, 2024 3.180 3.180 3.080 3.140 26,700 -0.03(-0.95%)
Mar 13, 2024 3.170 3.210 3.105 3.170 30,949 -0.01(-0.31%)
Mar 12, 2024 3.040 3.190 3.040 3.180 31,133 +0.16(+5.30%)
Mar 11, 2024 3.030 3.068 3.020 3.020 56,965 +0.00(+0.00%)
Mar 08, 2024 3.140 3.160 3.000 3.020 103,052 -0.09(-2.89%)
Mar 07, 2024 3.160 3.162 3.080 3.110 39,643 +0.01(+0.32%)
Mar 06, 2024 3.090 3.190 3.060 3.100 47,567 +0.01(+0.32%)
Mar 05, 2024 3.150 3.198 3.050 3.090 77,771 -0.06(-1.90%)
Mar 04, 2024 3.150 3.280 3.130 3.150 97,362 -0.03(-0.94%)
Mar 01, 2024 3.240 3.282 3.155 3.180 24,162 -0.09(-2.75%)
Feb 29, 2024 3.120 3.290 3.100 3.270 64,278 +0.22(+7.21%)
Feb 28, 2024 3.040 3.090 3.020 3.050 56,941 +0.00(+0.00%)
Feb 27, 2024 3.060 3.105 3.039 3.050 45,286 -0.01(-0.33%)
Feb 26, 2024 3.080 3.100 3.020 3.060 43,977 -0.03(-0.97%)
Feb 23, 2024 3.140 3.190 3.060 3.090 55,523 -0.04(-1.28%)
Feb 22, 2024 3.160 3.210 3.080 3.130 34,855 -0.03(-0.95%)
Feb 21, 2024 3.100 3.210 3.100 3.160 27,657 +0.06(+1.94%)
Feb 20, 2024 3.180 3.220 3.100 3.100 23,865 -0.08(-2.52%)
Feb 16, 2024 3.270 3.300 3.180 3.180 71,421 -0.09(-2.75%)
Feb 15, 2024 3.230 3.280 3.170 3.270 23,724 +0.09(+2.83%)
Feb 14, 2024 3.170 3.220 3.140 3.180 56,456 +0.00(+0.00%)
Feb 13, 2024 3.120 3.240 3.108 3.180 60,214 +0.02(+0.63%)
Feb 12, 2024 3.290 3.350 3.160 3.160 78,212 -0.09(-2.77%)
Feb 09, 2024 3.500 3.500 3.220 3.250 78,394 -0.22(-6.34%)
Feb 08, 2024 3.390 3.500 3.340 3.470 72,734 +0.05(+1.46%)
Feb 07, 2024 3.400 3.500 3.360 3.420 178,004 +0.02(+0.59%)
Feb 06, 2024 3.280 3.400 3.204 3.400 126,068 +0.12(+3.66%)
Feb 05, 2024 3.530 3.550 3.150 3.280 153,356 -0.29(-8.12%)
Feb 02, 2024 3.470 3.600 3.420 3.570 76,739 +0.06(+1.71%)
Feb 01, 2024 3.540 3.580 3.480 3.510 208,964 +0.02(+0.57%)
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%)
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.