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
)
3.070
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 29, 2020
5.050
5.080
4.920
5.010
294,600
-0.07(-1.38%)
May 28, 2020
5.370
5.420
5.080
5.080
548,114
-0.13(-2.50%)
May 27, 2020
5.400
5.420
5.130
5.210
234,829
-0.15(-2.80%)
May 26, 2020
5.340
5.460
5.275
5.360
130,414
+0.27(+5.30%)
May 22, 2020
5.350
5.350
5.040
5.090
89,800
-0.26(-4.86%)
May 21, 2020
5.270
5.390
5.214
5.350
98,123
+0.05(+0.94%)
May 20, 2020
5.360
5.485
5.180
5.300
88,508
-0.03(-0.56%)
May 19, 2020
5.360
5.440
5.230
5.330
166,967
-0.09(-1.66%)
May 18, 2020
5.160
5.450
5.010
5.420
254,120
+0.49(+9.94%)
May 15, 2020
4.840
4.990
4.820
4.930
64,900
+0.07(+1.44%)
May 14, 2020
4.610
4.870
4.460
4.860
126,652
+0.13(+2.75%)
May 13, 2020
5.290
5.300
4.680
4.730
180,801
-0.67(-12.41%)
May 12, 2020
5.340
5.490
5.250
5.400
208,562
+0.14(+2.66%)
May 11, 2020
5.320
5.400
5.090
5.260
121,135
-0.05(-0.94%)
May 08, 2020
5.140
5.320
5.050
5.310
146,100
+0.36(+7.27%)
May 07, 2020
4.980
5.180
4.870
4.950
73,099
+0.09(+1.85%)
May 06, 2020
5.180
5.200
4.850
4.860
129,659
-0.38(-7.25%)
May 05, 2020
5.210
5.400
5.060
5.240
107,058
+0.08(+1.55%)
May 04, 2020
5.430
5.520
5.100
5.160
174,137
-0.42(-7.53%)
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
.