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 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%)
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%)
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.