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 )

3.100 -0.010 (-0.32%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 9, 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 (%)
Nov 30, 2021 5.720 5.760 5.390 5.390 4,156,960 -0.36(-6.26%)
Nov 29, 2021 6.050 6.120 5.660 5.750 411,763 -0.24(-4.01%)
Nov 26, 2021 6.120 6.200 5.800 5.990 413,186 -0.25(-4.01%)
Nov 24, 2021 6.220 6.380 6.080 6.240 444,132 +0.01(+0.16%)
Nov 23, 2021 6.170 6.330 5.950 6.230 305,459 +0.02(+0.32%)
Nov 22, 2021 6.480 6.540 6.145 6.210 522,737 -0.24(-3.72%)
Nov 19, 2021 6.260 6.550 6.040 6.450 782,736 +0.15(+2.38%)
Nov 18, 2021 6.400 6.300 6.210 6.300 166,488 -0.12(-1.87%)
Nov 17, 2021 6.420 6.500 6.220 6.420 111,139 -0.02(-0.31%)
Nov 16, 2021 6.600 6.830 6.420 6.440 89,996 -0.12(-1.83%)
Nov 15, 2021 6.840 6.840 6.520 6.560 122,924 -0.28(-4.09%)
Nov 12, 2021 6.620 6.850 6.560 6.840 129,390 +0.18(+2.70%)
Nov 11, 2021 6.830 6.830 6.380 6.660 193,500 -0.11(-1.62%)
Nov 10, 2021 7.040 6.770 156,640 -0.30(-4.24%)
Nov 09, 2021 7.160 7.170 6.910 7.070 205,042 -0.08(-1.12%)
Nov 08, 2021 7.380 7.495 7.070 7.150 189,514 -0.22(-2.99%)
Nov 05, 2021 7.440 7.630 7.191 7.370 222,820 -0.06(-0.81%)
Nov 04, 2021 7.650 7.988 7.340 7.430 192,349 -0.27(-3.51%)
Nov 03, 2021 7.470 7.870 7.470 7.700 159,017 +0.28(+3.77%)
Nov 02, 2021 7.590 7.760 7.340 7.420 55,084 -0.22(-2.88%)
Nov 01, 2021 7.420 7.700 7.550 7.640 75,463 +0.28(+3.80%)
Oct 29, 2021 7.490 7.780 7.330 7.360 203,644 -0.19(-2.52%)
Oct 28, 2021 7.510 7.710 7.440 7.550 140,176 +0.07(+0.94%)
Oct 27, 2021 7.640 7.670 7.370 7.480 271,845 -0.23(-2.98%)
Oct 26, 2021 7.830 7.690 7.710 63,245 -0.15(-1.91%)
Oct 25, 2021 7.950 8.020 7.800 7.860 58,677 -0.09(-1.13%)
Oct 22, 2021 7.770 8.200 7.770 7.950 92,175 +0.13(+1.66%)
Oct 21, 2021 7.880 8.060 7.790 7.820 89,577 -0.06(-0.76%)
Oct 20, 2021 7.750 7.940 7.750 7.880 115,600 +0.14(+1.81%)
Oct 19, 2021 7.610 7.855 7.610 7.740 110,403 +0.17(+2.25%)
Oct 18, 2021 7.520 7.640 7.500 7.570 79,728 +0.07(+0.93%)
Oct 15, 2021 7.790 7.900 7.440 7.500 245,618 -0.25(-3.23%)
Oct 14, 2021 7.800 7.885 7.710 7.750 85,233 +0.15(+1.97%)
Oct 13, 2021 7.740 7.950 7.550 7.600 490,633 -0.17(-2.19%)
Oct 12, 2021 7.520 7.830 7.520 7.770 46,016 +0.25(+3.32%)
Oct 11, 2021 7.500 7.680 7.390 7.520 172,431 +0.01(+0.13%)
Oct 08, 2021 7.730 7.920 7.510 7.510 155,218 -0.17(-2.21%)
Oct 07, 2021 7.650 7.790 7.650 7.680 33,596 +0.08(+1.05%)
Oct 06, 2021 7.550 7.700 7.500 7.600 96,259 -0.07(-0.91%)
Oct 05, 2021 7.830 7.830 7.540 7.670 36,462 -0.12(-1.54%)
Oct 04, 2021 7.840 7.840 7.760 7.790 20,943 -0.01(-0.13%)
Oct 01, 2021 7.830 7.910 7.760 7.800 66,407 -0.03(-0.38%)
Sep 30, 2021 7.880 7.880 7.790 7.830 27,371 -0.06(-0.76%)
Sep 29, 2021 7.950 7.970 7.850 7.890 29,683 +0.00(+0.00%)
Sep 28, 2021 8.015 8.015 7.830 7.890 32,925 -0.11(-1.38%)
Sep 27, 2021 8.070 8.170 7.980 8.000 37,119 +0.03(+0.38%)
Sep 24, 2021 7.790 7.980 7.790 7.970 24,284 +0.07(+0.89%)
Sep 23, 2021 7.870 8.040 7.810 7.900 37,525 +0.06(+0.77%)
Sep 22, 2021 7.750 8.050 7.750 7.840 46,184 +0.14(+1.82%)
Sep 21, 2021 7.830 7.915 7.630 7.700 62,947 -0.10(-1.28%)
Sep 20, 2021 7.670 7.880 7.630 7.800 54,966 -0.05(-0.64%)
Sep 17, 2021 7.890 7.980 7.770 7.850 26,211 -0.15(-1.88%)
Sep 16, 2021 7.710 8.090 7.710 8.000 30,186 +0.16(+2.04%)
Sep 15, 2021 7.780 7.930 7.780 7.840 23,127 +0.02(+0.26%)
Sep 14, 2021 7.990 8.035 7.770 7.820 21,493 -0.19(-2.37%)
Sep 13, 2021 7.870 8.010 7.850 8.010 68,564 +0.15(+1.91%)
Sep 10, 2021 7.950 8.000 7.860 7.860 31,816 -0.09(-1.13%)
Sep 09, 2021 7.890 8.039 7.800 7.950 93,267 +0.00(+0.00%)
Sep 08, 2021 8.500 8.500 7.890 7.950 25,161 -0.19(-2.33%)
Sep 07, 2021 8.040 8.245 7.960 8.140 66,590 +0.05(+0.62%)
Sep 03, 2021 8.100 8.139 7.980 8.090 28,469 +0.01(+0.12%)
Sep 02, 2021 8.140 8.140 7.980 8.080 63,710 +0.03(+0.37%)
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.