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 )

2.890 -0.030 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
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%)
Dec 01, 2023 2.520 2.593 2.520 2.540 87,223 -0.01(-0.39%)
Nov 30, 2023 2.690 2.690 2.470 2.550 90,254 -0.09(-3.41%)
Nov 29, 2023 2.710 2.710 2.580 2.640 125,406 -0.01(-0.38%)
Nov 28, 2023 2.500 2.700 2.500 2.650 47,826 +0.13(+5.16%)
Nov 27, 2023 2.640 2.680 2.490 2.520 167,452 -0.14(-5.26%)
Nov 24, 2023 2.560 2.660 2.550 2.660 45,062 +0.08(+3.10%)
Nov 22, 2023 2.430 2.580 2.430 2.580 58,761 +0.16(+6.61%)
Nov 21, 2023 2.430 2.480 2.380 2.420 87,403 -0.04(-1.63%)
Nov 20, 2023 2.480 2.482 2.428 2.460 85,842 -0.05(-1.99%)
Nov 17, 2023 2.580 2.590 2.490 2.510 36,104 -0.06(-2.33%)
Nov 16, 2023 2.600 2.600 2.560 2.570 56,853 +0.00(+0.00%)
Nov 15, 2023 2.600 2.600 2.540 2.570 27,478 +0.00(+0.00%)
Nov 14, 2023 2.490 2.600 2.488 2.570 126,674 +0.14(+5.76%)
Nov 13, 2023 2.480 2.480 2.397 2.430 139,860 -0.06(-2.41%)
Nov 10, 2023 2.480 2.520 2.460 2.490 86,215 +0.01(+0.40%)
Nov 09, 2023 2.545 2.570 2.425 2.480 89,408 -0.05(-1.98%)
Nov 08, 2023 2.560 2.570 2.500 2.530 46,679 -0.02(-0.78%)
Nov 07, 2023 2.550 2.598 2.530 2.550 60,532 -0.02(-0.78%)
Nov 06, 2023 2.600 2.650 2.560 2.570 34,287 -0.06(-2.28%)
Nov 03, 2023 2.590 2.680 2.544 2.630 362,863 +0.06(+2.33%)
Nov 02, 2023 2.480 2.580 2.480 2.570 51,956 +0.14(+5.76%)
Nov 01, 2023 2.400 2.470 2.360 2.430 113,660 +0.00(+0.00%)
Oct 31, 2023 2.190 2.440 2.180 2.430 176,907 +0.24(+10.96%)
Oct 30, 2023 2.160 2.210 2.130 2.190 163,427 +0.04(+1.86%)
Oct 27, 2023 2.220 2.220 2.150 2.150 135,536 -0.06(-2.71%)
Oct 26, 2023 2.240 2.298 2.200 2.210 169,455 -0.11(-4.74%)
Oct 25, 2023 2.360 2.400 2.270 2.320 88,034 -0.06(-2.52%)
Oct 24, 2023 2.360 2.530 2.340 2.380 138,760 +0.01(+0.42%)
Oct 23, 2023 2.480 2.520 2.360 2.370 101,656 -0.12(-4.82%)
Oct 20, 2023 2.730 2.820 2.490 2.490 192,391 -0.06(-2.35%)
Oct 19, 2023 2.580 2.610 2.540 2.550 158,706 +0.01(+0.39%)
Oct 18, 2023 2.510 2.635 2.510 2.540 92,027 -0.02(-0.78%)
Oct 17, 2023 2.540 2.650 2.500 2.560 176,233 +0.01(+0.39%)
Oct 16, 2023 2.660 2.670 2.460 2.550 333,287 -0.08(-3.04%)
Oct 13, 2023 2.650 2.720 2.620 2.630 78,937 +0.00(+0.00%)
Oct 12, 2023 2.730 2.750 2.580 2.630 126,183 -0.13(-4.71%)
Oct 11, 2023 2.750 2.810 2.702 2.760 82,717 +0.03(+1.10%)
Oct 10, 2023 2.790 2.850 2.721 2.730 45,176 -0.05(-1.80%)
Oct 09, 2023 2.770 2.840 2.740 2.780 68,617 -0.02(-0.71%)
Oct 06, 2023 2.750 2.820 2.600 2.800 102,012 +0.04(+1.45%)
Oct 05, 2023 2.720 2.780 2.701 2.760 30,331 -0.03(-1.08%)
Oct 04, 2023 2.850 2.850 2.743 2.790 21,619 -0.04(-1.41%)
Oct 03, 2023 2.900 2.910 2.811 2.830 26,747 -0.09(-3.08%)
Oct 02, 2023 2.970 2.970 2.870 2.920 63,302 -0.05(-1.68%)
Sep 29, 2023 2.940 3.014 2.890 2.970 49,423 +0.07(+2.41%)
Sep 28, 2023 2.860 2.960 2.860 2.900 34,012 +0.04(+1.40%)
Sep 27, 2023 2.850 2.910 2.800 2.860 87,711 +0.02(+0.70%)
Sep 26, 2023 2.880 2.970 2.760 2.840 55,673 -0.05(-1.73%)
Sep 25, 2023 2.940 2.970 2.850 2.890 99,529 -0.05(-1.70%)
Sep 22, 2023 2.960 3.110 2.880 2.940 94,976 -0.05(-1.67%)
Sep 21, 2023 3.040 3.080 2.900 2.990 169,817 -0.05(-1.64%)
Sep 20, 2023 3.030 3.110 2.990 3.040 78,872 -0.02(-0.65%)
Sep 19, 2023 3.120 3.150 2.980 3.060 35,209 -0.05(-1.61%)
Sep 18, 2023 3.100 3.240 3.070 3.110 46,778 +0.01(+0.32%)
Sep 15, 2023 3.100 3.230 2.970 3.100 92,209 +0.03(+0.98%)
Sep 14, 2023 3.100 3.230 3.050 3.070 68,129 -0.06(-1.92%)
Sep 13, 2023 3.220 3.300 3.050 3.130 79,590 -0.10(-3.10%)
Sep 12, 2023 3.130 3.270 3.130 3.230 84,906 +0.08(+2.54%)
Sep 11, 2023 3.100 3.180 3.100 3.150 19,438 +0.06(+1.94%)
Sep 08, 2023 3.060 3.150 3.060 3.090 71,702 +0.03(+0.98%)
Sep 07, 2023 3.060 3.080 2.980 3.060 82,570 +0.03(+0.99%)
Sep 06, 2023 2.930 3.050 2.927 3.030 96,586 +0.13(+4.48%)
Sep 05, 2023 2.980 3.050 2.899 2.900 23,771 -0.12(-3.97%)
Sep 01, 2023 3.060 3.100 2.970 3.020 70,012 -0.03(-0.98%)
Aug 31, 2023 3.090 3.100 3.020 3.050 32,070 +0.01(+0.33%)
Aug 30, 2023 3.080 3.160 3.040 3.040 41,085 -0.07(-2.25%)
Aug 29, 2023 3.100 3.180 3.050 3.110 92,693 +0.03(+0.97%)
Aug 28, 2023 2.990 3.100 2.990 3.080 27,787 +0.09(+3.01%)
Aug 25, 2023 2.980 3.030 2.956 2.990 20,787 -0.01(-0.33%)
Aug 24, 2023 2.990 3.120 2.945 3.000 75,318 +0.03(+1.01%)
Aug 23, 2023 3.060 3.060 2.970 2.970 27,264 -0.07(-2.30%)
Aug 22, 2023 2.940 3.050 2.835 3.040 84,332 +0.11(+3.75%)
Aug 21, 2023 2.910 2.930 2.820 2.930 45,213 +0.02(+0.69%)
Aug 18, 2023 2.840 2.990 2.820 2.910 115,176 -0.04(-1.36%)
Aug 17, 2023 3.120 3.120 2.920 2.950 45,635 -0.16(-5.14%)
Aug 16, 2023 3.140 3.180 3.080 3.110 44,754 -0.03(-0.96%)
Aug 15, 2023 3.210 3.250 3.040 3.140 48,854 -0.05(-1.57%)
Aug 14, 2023 3.200 3.280 3.150 3.190 52,249 -0.01(-0.31%)
Aug 11, 2023 3.310 3.320 3.190 3.200 88,157 -0.09(-2.74%)
Aug 10, 2023 3.320 3.400 3.270 3.290 22,460 -0.03(-0.90%)
Aug 09, 2023 3.450 3.450 3.311 3.320 14,560 -0.13(-3.77%)
Aug 08, 2023 3.400 3.460 3.350 3.450 37,531 +0.06(+1.77%)
Aug 07, 2023 3.320 3.439 3.300 3.390 45,229 +0.08(+2.42%)
Aug 04, 2023 3.330 3.450 3.310 3.310 33,182 -0.03(-0.90%)
Aug 03, 2023 3.300 3.410 3.210 3.340 37,188 +0.01(+0.30%)
Aug 02, 2023 3.390 3.430 3.170 3.330 86,777 -0.09(-2.63%)
Aug 01, 2023 3.450 3.500 3.390 3.420 64,745 -0.03(-0.87%)
Jul 31, 2023 3.600 3.600 3.430 3.450 87,665 -0.08(-2.27%)
Jul 28, 2023 3.410 3.560 3.410 3.530 53,870 +0.13(+3.82%)
Jul 27, 2023 3.480 3.540 3.360 3.400 51,869 -0.10(-2.86%)
Jul 26, 2023 3.510 3.590 3.390 3.500 32,789 +0.02(+0.57%)
Jul 25, 2023 3.520 3.630 3.470 3.480 89,427 -0.06(-1.69%)
Jul 24, 2023 3.510 3.710 3.510 3.540 115,844 +0.04(+1.14%)
Jul 21, 2023 3.300 3.740 3.250 3.500 362,484 +0.37(+11.82%)
Jul 20, 2023 3.180 3.250 3.050 3.130 64,373 -0.05(-1.57%)
Jul 19, 2023 3.260 3.310 3.120 3.180 96,156 -0.02(-0.63%)
Jul 18, 2023 3.010 3.310 3.010 3.200 81,366 +0.17(+5.61%)
Jul 17, 2023 3.020 3.090 2.920 3.030 56,958 +0.03(+1.00%)
Jul 14, 2023 3.060 3.110 2.870 3.000 79,168 +0.01(+0.33%)
Jul 13, 2023 2.860 3.140 2.860 2.990 124,787 +0.12(+4.18%)
Jul 12, 2023 2.830 2.930 2.750 2.870 81,786 +0.07(+2.50%)
Jul 11, 2023 2.790 2.940 2.760 2.800 41,747 +0.01(+0.36%)
Jul 10, 2023 2.860 2.940 2.730 2.790 75,619 -0.04(-1.41%)
Jul 07, 2023 2.760 2.890 2.760 2.830 17,475 +0.07(+2.54%)
Jul 06, 2023 2.780 2.840 2.740 2.760 32,736 -0.05(-1.78%)
Jul 05, 2023 2.840 2.910 2.810 2.810 40,101 -0.07(-2.43%)
Jul 03, 2023 2.860 2.900 2.860 2.880 10,197 -0.01(-0.35%)
Jun 30, 2023 2.880 2.920 2.860 2.890 30,984 +0.06(+2.12%)
Jun 29, 2023 2.840 2.900 2.820 2.830 31,742 -0.04(-1.39%)
Jun 28, 2023 2.970 3.000 2.855 2.870 40,037 -0.09(-3.04%)
Jun 27, 2023 2.810 2.980 2.790 2.960 72,586 +0.16(+5.71%)
Jun 26, 2023 2.620 2.890 2.580 2.800 71,255 +0.13(+4.87%)
Jun 23, 2023 2.520 2.670 2.471 2.670 63,935 +0.10(+3.89%)
Jun 22, 2023 2.550 2.590 2.493 2.570 24,435 +0.04(+1.58%)
Jun 21, 2023 2.450 2.540 2.450 2.530 97,307 +0.09(+3.69%)
Jun 20, 2023 2.290 2.448 2.290 2.440 56,560 +0.16(+7.02%)
Jun 16, 2023 2.480 2.500 2.260 2.280 46,646 -0.19(-7.69%)
Jun 15, 2023 2.410 2.480 2.391 2.470 16,317 +0.10(+4.22%)
May 08, 2023 2.330 2.400 2.330 2.370 42,017 +0.04(+1.72%)
May 05, 2023 2.290 2.350 2.290 2.330 25,438 +0.07(+3.10%)
May 04, 2023 2.280 2.350 2.200 2.260 161,567 -0.05(-2.16%)
May 03, 2023 2.330 2.350 2.250 2.310 99,488 -0.03(-1.28%)
May 02, 2023 2.390 2.445 2.230 2.340 47,795 -0.08(-3.31%)
May 01, 2023 2.460 2.470 2.410 2.420 33,879 -0.03(-1.22%)
Apr 28, 2023 2.440 2.516 2.400 2.450 51,799 +0.00(+0.00%)
Apr 27, 2023 2.450 2.460 2.370 2.450 44,808 +0.00(+0.00%)
Apr 26, 2023 2.360 2.480 2.358 2.450 96,514 +0.10(+4.26%)
Apr 25, 2023 2.400 2.440 2.276 2.350 69,224 -0.06(-2.49%)
Apr 24, 2023 2.440 2.440 2.350 2.410 37,101 -0.04(-1.63%)
Apr 21, 2023 2.400 2.530 2.309 2.450 112,488 +0.15(+6.52%)
Apr 20, 2023 2.270 2.360 2.270 2.300 107,819 +0.02(+0.88%)
Apr 19, 2023 2.250 2.300 2.250 2.280 6,217 +0.00(+0.00%)
Apr 18, 2023 2.270 2.320 2.270 2.280 214,821 -0.01(-0.44%)
Apr 17, 2023 2.310 2.310 2.260 2.290 19,139 -0.03(-1.29%)
Apr 14, 2023 2.350 2.350 2.295 2.320 23,174 +0.00(+0.00%)
Apr 13, 2023 2.230 2.345 2.230 2.320 20,406 +0.06(+2.65%)
Apr 12, 2023 2.280 2.299 2.220 2.260 42,716 +0.02(+0.89%)
Apr 11, 2023 2.300 2.330 2.240 2.240 91,096 -0.06(-2.61%)
Apr 10, 2023 2.290 2.330 2.260 2.300 29,072 +0.00(+0.00%)
Apr 06, 2023 2.320 2.330 2.250 2.300 63,746 -0.01(-0.43%)
Apr 05, 2023 2.300 2.350 2.290 2.310 70,259 -0.01(-0.43%)
Apr 04, 2023 2.350 2.374 2.280 2.320 59,893 -0.05(-2.11%)
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.