Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Five Point Holdings Llc Cl A
(NY:
FPH
)
3.260
-0.050 (-1.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Sep 01, 2021
8.070
8.180
7.960
8.050
33,509
+0.06(+0.75%)
Aug 31, 2021
8.130
8.140
7.980
7.990
84,406
-0.14(-1.72%)
Aug 30, 2021
8.250
8.250
7.979
8.130
60,547
-0.10(-1.22%)
Aug 27, 2021
8.050
8.260
8.050
8.230
38,514
+0.23(+2.88%)
Aug 26, 2021
8.190
8.190
7.890
8.000
54,152
-0.15(-1.84%)
Aug 25, 2021
8.060
8.160
8.060
8.150
41,556
+0.14(+1.75%)
Aug 24, 2021
7.950
8.030
7.920
8.010
155,015
-0.03(-0.37%)
Aug 23, 2021
8.020
8.160
7.850
8.040
59,525
+0.10(+1.26%)
Aug 20, 2021
7.700
7.990
7.700
7.940
34,632
+0.15(+1.93%)
Aug 19, 2021
7.910
8.040
7.633
7.790
73,052
-0.21(-2.62%)
Aug 18, 2021
8.000
8.120
7.950
8.000
55,720
-0.04(-0.50%)
Aug 17, 2021
8.010
8.280
7.970
8.040
75,522
-0.02(-0.25%)
Aug 16, 2021
8.200
8.320
8.020
8.060
57,464
-0.16(-1.95%)
Aug 13, 2021
8.230
8.340
8.210
8.220
22,079
-0.09(-1.08%)
Aug 12, 2021
8.450
8.450
8.180
8.310
58,313
-0.16(-1.89%)
Aug 11, 2021
8.410
8.511
8.330
8.470
61,653
+0.05(+0.59%)
Aug 10, 2021
8.480
8.490
8.340
8.420
58,923
+0.00(+0.00%)
Aug 09, 2021
8.520
8.520
8.386
8.420
57,464
-0.03(-0.36%)
Aug 06, 2021
8.160
8.510
8.120
8.450
91,195
+0.36(+4.45%)
Aug 05, 2021
8.000
8.146
7.970
8.090
71,573
-0.01(-0.12%)
Aug 04, 2021
8.210
8.430
8.050
8.100
65,278
-0.19(-2.29%)
Aug 03, 2021
8.270
8.340
8.070
8.290
71,534
-0.07(-0.84%)
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
.