Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Five Point Holdings, LLC Class A Common Shares (NY:FPH)

5.210 -0.050 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2025 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 (%)
May 01, 2025 5.270 5.310 5.170 5.210 164,890 -0.05(-0.95%)
Apr 30, 2025 5.290 5.350 5.140 5.260 187,651 -0.06(-1.13%)
Apr 29, 2025 5.390 5.430 5.290 5.320 117,556 -0.11(-2.03%)
Apr 28, 2025 5.630 5.630 5.240 5.430 424,963 -0.25(-4.40%)
Apr 25, 2025 5.460 5.840 5.320 5.680 769,572 +0.48(+9.23%)
Apr 24, 2025 5.110 5.250 5.110 5.200 194,414 +0.10(+1.96%)
Apr 23, 2025 5.180 5.260 5.090 5.100 206,986 +0.06(+1.19%)
Apr 22, 2025 4.920 5.120 4.913 5.040 150,282 +0.17(+3.49%)
Apr 21, 2025 4.900 4.910 4.800 4.870 135,941 -0.08(-1.62%)
Apr 17, 2025 4.850 5.040 4.850 4.950 108,543 +0.11(+2.27%)
Apr 16, 2025 4.890 4.950 4.810 4.840 117,120 -0.08(-1.63%)
Apr 15, 2025 4.770 4.950 4.740 4.920 90,051 +0.17(+3.58%)
Apr 14, 2025 4.870 4.870 4.710 4.750 104,884 -0.01(-0.21%)
Apr 11, 2025 4.760 4.830 4.610 4.760 144,443 +0.01(+0.21%)
Apr 10, 2025 4.990 5.049 4.720 4.750 114,159 -0.34(-6.68%)
Apr 09, 2025 4.680 5.150 4.580 5.090 210,431 +0.35(+7.38%)
Apr 08, 2025 4.960 5.010 4.710 4.740 193,309 -0.08(-1.66%)
Apr 07, 2025 4.760 5.030 4.610 4.820 177,188 -0.10(-2.03%)
Apr 04, 2025 4.820 5.000 4.700 4.920 161,003 -0.07(-1.40%)
Apr 03, 2025 5.150 5.260 4.900 4.990 302,048 -0.28(-5.31%)
Apr 02, 2025 5.290 5.340 5.220 5.270 92,368 -0.03(-0.57%)
Apr 01, 2025 5.340 5.479 5.247 5.300 67,506 -0.04(-0.75%)
Mar 31, 2025 5.240 5.350 5.200 5.340 138,847 +0.04(+0.75%)
Mar 28, 2025 5.420 5.443 5.170 5.300 166,821 -0.12(-2.21%)
Mar 27, 2025 5.510 5.595 5.400 5.420 158,022 -0.07(-1.28%)
Mar 26, 2025 5.360 5.557 5.330 5.490 217,310 +0.16(+3.00%)
Mar 25, 2025 5.440 5.550 5.320 5.330 319,496 -0.17(-3.09%)
Mar 24, 2025 5.490 5.530 5.440 5.500 91,417 +0.10(+1.85%)
Mar 21, 2025 5.550 5.556 5.400 5.400 96,774 -0.20(-3.57%)
Mar 20, 2025 5.460 5.734 5.420 5.600 161,160 +0.11(+2.00%)
Mar 19, 2025 5.430 5.510 5.350 5.490 151,345 +0.03(+0.55%)
Mar 18, 2025 5.400 5.500 5.330 5.460 127,681 +0.07(+1.30%)
Mar 17, 2025 5.480 5.568 5.350 5.390 179,247 -0.16(-2.88%)
Mar 14, 2025 5.400 5.550 5.380 5.550 179,748 +0.22(+4.13%)
Mar 13, 2025 5.320 5.420 5.152 5.330 250,705 -0.05(-0.93%)
Mar 12, 2025 5.340 5.400 5.185 5.380 142,562 +0.02(+0.37%)
Mar 11, 2025 5.380 5.499 5.265 5.360 211,468 +0.01(+0.19%)
Mar 10, 2025 5.710 5.800 5.320 5.350 253,373 -0.43(-7.44%)
Mar 07, 2025 5.690 5.800 5.550 5.780 172,494 +0.07(+1.23%)
Mar 06, 2025 5.710 5.740 5.640 5.710 149,570 -0.05(-0.87%)
Mar 05, 2025 5.680 5.800 5.590 5.760 164,696 +0.14(+2.49%)
Mar 04, 2025 5.540 5.660 5.390 5.620 195,314 +0.01(+0.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.