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 )

3.060 -0.040 (-1.29%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
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%)
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.