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 )

3.850 -0.150 (-3.75%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Feb 26, 2021 6.650 6.790 6.510 6.560 186,100 -0.11(-1.65%)
Feb 25, 2021 6.740 6.860 6.591 6.670 95,268 -0.03(-0.45%)
Feb 24, 2021 6.590 6.729 6.540 6.700 46,410 +0.14(+2.13%)
Feb 23, 2021 6.570 6.630 6.465 6.560 39,236 -0.01(-0.15%)
Feb 22, 2021 6.370 6.640 6.370 6.570 56,926 +0.10(+1.55%)
Feb 19, 2021 6.470 6.525 6.370 6.470 47,500 +0.10(+1.57%)
Feb 18, 2021 6.450 6.500 6.365 6.370 27,825 -0.08(-1.24%)
Feb 17, 2021 6.630 6.660 6.410 6.450 90,394 -0.18(-2.71%)
Feb 16, 2021 6.780 6.830 6.570 6.630 61,000 -0.02(-0.30%)
Feb 12, 2021 6.710 6.780 6.600 6.650 81,200 -0.03(-0.45%)
Feb 11, 2021 6.800 6.880 6.680 6.680 38,132 -0.13(-1.91%)
Feb 10, 2021 6.870 6.950 6.780 6.810 56,131 -0.03(-0.44%)
Feb 09, 2021 7.070 7.090 6.820 6.840 76,639 -0.27(-3.80%)
Feb 08, 2021 6.800 7.110 6.740 7.110 107,126 +0.46(+6.92%)
Feb 05, 2021 6.750 6.770 6.640 6.650 43,100 -0.03(-0.45%)
Feb 04, 2021 6.650 6.760 6.580 6.680 50,775 +0.03(+0.45%)
Feb 03, 2021 6.530 6.679 6.420 6.650 62,957 +0.19(+2.94%)
Feb 02, 2021 6.350 6.510 6.280 6.460 66,719 +0.13(+2.05%)
Feb 01, 2021 6.300 6.380 6.250 6.330 42,300 +0.03(+0.48%)
Jan 29, 2021 6.240 6.350 6.110 6.300 91,900 +0.08(+1.29%)
Jan 28, 2021 6.260 6.380 6.180 6.220 83,940 -0.10(-1.58%)
Jan 27, 2021 6.310 6.430 6.280 6.320 45,742 -0.06(-0.94%)
Jan 26, 2021 6.430 6.610 6.320 6.380 54,142 -0.05(-0.78%)
Jan 25, 2021 6.450 6.560 6.350 6.430 44,428 -0.04(-0.62%)
Jan 22, 2021 6.460 6.505 6.310 6.470 54,400 +0.00(+0.00%)
Jan 21, 2021 6.660 6.810 6.440 6.470 83,590 -0.23(-3.43%)
Jan 20, 2021 6.330 6.750 6.320 6.700 98,660 +0.38(+6.01%)
Jan 19, 2021 6.400 6.410 6.260 6.320 54,156 +0.02(+0.32%)
Jan 15, 2021 6.220 6.380 6.151 6.300 65,300 +0.03(+0.48%)
Jan 14, 2021 6.210 6.490 6.190 6.270 58,255 +0.11(+1.79%)
Jan 13, 2021 6.090 6.170 6.050 6.160 54,411 +0.11(+1.82%)
Jan 12, 2021 5.790 6.060 5.790 6.050 96,624 +0.27(+4.67%)
Jan 11, 2021 5.790 5.820 5.720 5.780 137,028 -0.06(-1.03%)
Jan 08, 2021 5.850 5.890 5.820 5.840 113,400 +0.04(+0.69%)
Jan 07, 2021 5.640 5.830 5.640 5.800 192,088 +0.16(+2.84%)
Jan 06, 2021 5.500 5.680 5.390 5.640 153,759 +0.21(+3.87%)
Jan 05, 2021 5.250 5.460 5.250 5.430 131,032 +0.13(+2.45%)
Jan 04, 2021 5.510 5.510 5.290 5.300 86,533 -0.16(-2.93%)
Dec 31, 2020 5.460 5.460 5.460 225,863 +0.02(+0.37%)
Dec 30, 2020 5.190 5.580 5.180 5.440 225,863 +0.27(+5.22%)
Dec 29, 2020 5.380 5.380 5.170 5.170 195,634 -0.16(-3.00%)
Dec 28, 2020 5.320 5.432 5.300 5.330 70,866 +0.02(+0.38%)
Dec 24, 2020 5.230 5.335 5.190 5.310 62,500 +0.08(+1.53%)
Dec 23, 2020 5.170 5.320 5.170 5.230 523,520 +0.06(+1.16%)
Dec 22, 2020 5.250 5.260 5.150 5.170 61,089 -0.07(-1.34%)
Dec 21, 2020 5.300 5.390 5.150 5.240 202,803 -0.12(-2.24%)
Dec 18, 2020 5.430 5.470 5.320 5.360 177,200 -0.04(-0.74%)
Dec 17, 2020 5.500 5.590 5.370 5.400 171,575 -0.02(-0.37%)
Dec 16, 2020 5.500 5.540 5.410 5.420 146,922 -0.03(-0.55%)
Dec 15, 2020 5.470 5.550 5.340 5.450 134,849 -0.01(-0.18%)
Dec 14, 2020 5.500 5.620 5.415 5.460 144,719 +0.00(+0.00%)
Dec 11, 2020 5.400 5.550 5.350 5.460 219,100 +0.02(+0.37%)
Dec 10, 2020 5.470 5.507 5.410 5.440 77,691 -0.07(-1.27%)
Dec 09, 2020 5.510 5.620 5.430 5.510 159,118 +0.01(+0.18%)
Dec 08, 2020 5.610 5.720 5.450 5.500 106,141 -0.13(-2.31%)
Dec 07, 2020 5.640 5.650 5.560 5.630 105,018 -0.06(-1.05%)
Dec 04, 2020 5.600 5.780 5.590 5.690 124,400 +0.09(+1.61%)
Dec 03, 2020 5.630 5.750 5.570 5.600 106,540 -0.02(-0.36%)
Dec 02, 2020 5.730 5.830 5.600 5.620 101,804 -0.08(-1.40%)
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.