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 31, 2019
7.780
7.800
7.550
7.760
1,166,900
-0.08(-1.02%)
May 30, 2019
7.830
7.920
7.810
7.840
63,208
+0.02(+0.26%)
May 29, 2019
8.020
8.020
7.790
7.820
67,643
-0.23(-2.86%)
May 28, 2019
7.890
8.100
7.890
8.050
430,650
+0.19(+2.42%)
May 24, 2019
7.770
7.920
7.750
7.860
61,800
+0.09(+1.16%)
May 23, 2019
7.920
7.920
7.700
7.770
76,649
-0.20(-2.51%)
May 22, 2019
7.970
8.120
7.891
7.970
48,374
-0.02(-0.25%)
May 21, 2019
7.990
8.120
7.880
7.990
82,221
+0.03(+0.38%)
May 20, 2019
8.270
8.340
7.840
7.960
321,278
-0.38(-4.56%)
May 17, 2019
8.600
8.700
8.260
8.340
198,200
-0.28(-3.25%)
May 16, 2019
8.450
8.700
8.450
8.620
83,725
+0.17(+2.01%)
May 15, 2019
8.420
8.640
8.295
8.450
267,041
-0.01(-0.12%)
May 14, 2019
8.700
8.700
8.420
8.460
93,229
-0.20(-2.31%)
May 13, 2019
8.550
8.750
8.400
8.660
125,776
+0.01(+0.12%)
May 10, 2019
8.990
8.990
8.370
8.650
168,500
-0.35(-3.89%)
May 09, 2019
9.110
9.150
8.910
9.000
63,808
-0.17(-1.85%)
May 08, 2019
9.000
9.400
8.780
9.170
87,327
+0.37(+4.20%)
May 07, 2019
8.880
8.950
8.640
8.800
65,220
-0.13(-1.46%)
May 06, 2019
8.560
8.980
8.410
8.930
43,199
+0.30(+3.48%)
May 03, 2019
8.700
8.750
8.545
8.630
58,600
-0.04(-0.46%)
May 02, 2019
8.670
8.840
8.600
8.670
38,568
+0.01(+0.12%)
May 01, 2019
8.590
8.740
8.500
8.660
44,983
+0.15(+1.76%)
Apr 30, 2019
8.610
8.640
8.430
8.510
52,922
-0.17(-1.96%)
Apr 29, 2019
8.460
8.740
8.429
8.680
64,387
+0.21(+2.48%)
Apr 26, 2019
8.360
8.490
8.320
8.470
29,700
+0.14(+1.68%)
Apr 25, 2019
8.350
8.350
8.100
8.330
28,950
-0.03(-0.36%)
Apr 24, 2019
8.400
8.490
8.300
8.360
51,720
-0.04(-0.48%)
Apr 23, 2019
8.300
8.480
8.270
8.400
38,064
+0.12(+1.45%)
Apr 22, 2019
8.600
8.600
8.271
8.280
80,179
-0.26(-3.04%)
Apr 18, 2019
8.350
8.610
8.350
8.540
42,900
+0.17(+2.03%)
Apr 17, 2019
8.440
8.575
8.350
8.370
60,759
-0.12(-1.41%)
Apr 16, 2019
8.340
8.520
8.340
8.490
85,566
+0.19(+2.29%)
Apr 15, 2019
8.110
8.370
8.060
8.300
104,545
+0.23(+2.85%)
Apr 12, 2019
8.060
8.181
7.890
8.070
163,100
+0.05(+0.62%)
Apr 11, 2019
8.000
8.090
7.910
8.020
66,494
+0.02(+0.25%)
Apr 10, 2019
7.650
8.030
7.650
8.000
106,366
+0.33(+4.30%)
Apr 09, 2019
7.760
7.780
7.660
7.670
38,923
-0.11(-1.41%)
Apr 08, 2019
7.860
7.862
7.710
7.780
55,932
-0.10(-1.27%)
Apr 05, 2019
7.760
7.900
7.730
7.880
32,100
+0.13(+1.68%)
Apr 04, 2019
7.630
7.790
7.604
7.750
57,638
+0.14(+1.84%)
Apr 03, 2019
7.560
7.720
7.550
7.610
54,126
+0.06(+0.79%)
Apr 02, 2019
7.640
7.690
7.500
7.550
59,680
+0.01(+0.13%)
Apr 01, 2019
7.250
7.560
7.250
7.540
78,772
+0.33(+4.58%)
Mar 29, 2019
7.270
7.310
7.180
7.210
88,600
+0.01(+0.14%)
Mar 28, 2019
7.200
7.270
7.080
7.200
43,509
-0.06(-0.83%)
Mar 27, 2019
7.140
7.360
7.120
7.260
105,733
+0.13(+1.82%)
Mar 26, 2019
7.150
7.250
7.090
7.130
56,592
+0.01(+0.14%)
Mar 25, 2019
7.100
7.160
6.950
7.120
43,300
+0.03(+0.42%)
Mar 22, 2019
7.250
7.340
7.040
7.090
97,600
-0.18(-2.48%)
Mar 21, 2019
7.060
7.310
7.060
7.270
122,574
+0.16(+2.25%)
Mar 20, 2019
7.270
7.300
7.060
7.110
157,980
-0.17(-2.34%)
Mar 19, 2019
7.100
7.320
7.100
7.280
217,716
+0.14(+1.96%)
Mar 18, 2019
7.420
7.500
7.110
7.140
114,855
-0.28(-3.77%)
Mar 15, 2019
7.440
7.450
7.340
7.420
148,000
-0.02(-0.27%)
Mar 14, 2019
7.560
7.580
7.120
7.440
182,124
-0.27(-3.50%)
Mar 13, 2019
7.830
7.920
7.685
7.710
115,916
-0.04(-0.52%)
Mar 12, 2019
7.610
7.810
7.600
7.750
160,100
+0.21(+2.79%)
Mar 11, 2019
7.500
7.630
7.380
7.540
279,616
+0.12(+1.62%)
Mar 08, 2019
7.440
7.510
7.380
7.420
99,200
-0.08(-1.07%)
Mar 07, 2019
7.670
7.700
7.490
7.500
148,033
-0.19(-2.47%)
Mar 06, 2019
7.820
7.860
7.670
7.690
98,364
-0.11(-1.41%)
Mar 05, 2019
7.770
7.910
7.770
7.800
114,271
+0.00(+0.00%)
Mar 04, 2019
7.820
7.920
7.730
7.800
116,555
+0.02(+0.26%)
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
.