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
)
3.180
+0.010 (+0.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 28, 2021
7.590
8.040
7.560
8.020
361,618
+0.51(+6.79%)
May 27, 2021
7.380
7.520
7.370
7.510
538,260
+0.11(+1.49%)
May 26, 2021
7.330
7.500
7.320
7.400
139,555
+0.03(+0.41%)
May 25, 2021
7.310
7.500
7.282
7.370
102,809
+0.04(+0.55%)
May 24, 2021
7.350
7.420
7.280
7.330
106,087
-0.02(-0.27%)
May 21, 2021
6.910
7.430
6.900
7.350
382,013
+0.46(+6.68%)
May 20, 2021
6.890
6.940
6.800
6.890
62,436
+0.00(+0.00%)
May 19, 2021
7.000
7.000
6.827
6.890
68,790
-0.17(-2.41%)
May 18, 2021
7.040
7.180
7.040
7.060
92,578
+0.06(+0.86%)
May 17, 2021
6.910
7.035
6.860
7.000
51,633
+0.14(+2.04%)
May 14, 2021
6.730
6.920
6.730
6.860
84,718
+0.11(+1.63%)
May 13, 2021
6.650
6.800
6.610
6.750
70,740
+0.15(+2.27%)
May 12, 2021
6.950
7.010
6.580
6.600
170,399
-0.38(-5.44%)
May 11, 2021
7.290
7.293
6.910
6.980
162,816
-0.40(-5.42%)
May 10, 2021
7.500
7.590
7.350
7.380
175,483
-0.10(-1.34%)
May 07, 2021
7.230
7.490
7.180
7.480
288,628
+0.28(+3.89%)
May 06, 2021
7.210
7.280
7.165
7.200
128,397
+0.00(+0.00%)
May 05, 2021
7.190
7.260
7.160
7.200
66,101
+0.00(+0.00%)
May 04, 2021
7.260
7.270
7.160
7.200
55,043
-0.05(-0.69%)
May 03, 2021
7.180
7.340
7.180
7.250
39,149
+0.07(+0.97%)
Apr 30, 2021
7.200
7.310
7.140
7.180
88,000
+0.00(+0.00%)
Apr 29, 2021
7.240
7.350
7.095
7.180
58,322
+0.01(+0.14%)
Apr 28, 2021
7.220
7.250
7.170
7.170
42,202
-0.08(-1.10%)
Apr 27, 2021
7.400
7.490
7.230
7.250
58,555
-0.13(-1.76%)
Apr 26, 2021
7.400
7.540
7.340
7.380
42,829
+0.00(+0.00%)
Apr 23, 2021
7.420
7.420
7.330
7.380
66,900
+0.01(+0.14%)
Apr 22, 2021
7.280
7.380
7.200
7.370
88,632
+0.07(+0.96%)
Apr 21, 2021
7.220
7.360
7.190
7.300
66,336
+0.02(+0.27%)
Apr 20, 2021
7.390
7.390
7.190
7.280
56,505
-0.12(-1.62%)
Apr 19, 2021
7.420
7.460
7.310
7.400
68,745
+0.02(+0.27%)
Apr 16, 2021
7.220
7.400
7.220
7.380
64,000
+0.14(+1.93%)
Apr 15, 2021
7.330
7.430
7.150
7.240
146,419
-0.11(-1.50%)
Apr 14, 2021
7.330
7.515
7.330
7.350
47,196
-0.04(-0.54%)
Apr 13, 2021
7.400
7.460
7.330
7.390
74,067
-0.06(-0.81%)
Apr 12, 2021
7.480
7.520
7.380
7.450
50,855
-0.08(-1.06%)
Apr 09, 2021
7.490
7.570
7.450
7.530
120,600
+0.02(+0.27%)
Apr 08, 2021
7.490
7.565
7.410
7.510
69,624
+0.01(+0.13%)
Apr 07, 2021
7.650
7.750
7.480
7.500
257,403
-0.15(-1.96%)
Apr 06, 2021
7.730
7.840
7.610
7.650
86,814
-0.05(-0.65%)
Apr 05, 2021
7.700
7.750
7.550
7.700
131,752
+0.10(+1.32%)
Apr 01, 2021
7.510
7.730
7.450
7.600
132,000
+0.04(+0.53%)
Mar 31, 2021
7.660
7.720
7.500
7.560
153,591
-0.02(-0.26%)
Mar 30, 2021
7.690
7.740
7.510
7.580
257,060
-0.07(-0.92%)
Mar 29, 2021
7.750
8.030
7.640
7.650
145,418
-0.05(-0.65%)
Mar 26, 2021
7.650
7.970
7.620
7.700
109,400
+0.06(+0.79%)
Mar 25, 2021
7.650
8.150
7.620
7.640
244,787
+0.13(+1.73%)
Mar 24, 2021
7.770
8.075
7.510
7.510
204,114
-0.14(-1.83%)
Mar 23, 2021
8.350
8.560
7.540
7.650
509,592
-0.62(-7.50%)
Mar 22, 2021
8.010
8.350
7.950
8.270
354,166
+0.39(+4.95%)
Mar 19, 2021
7.720
8.340
7.720
7.880
375,000
+0.18(+2.34%)
Mar 18, 2021
7.250
7.820
7.250
7.700
978,058
+0.38(+5.19%)
Mar 17, 2021
7.130
7.320
7.030
7.320
122,892
+0.19(+2.66%)
Mar 16, 2021
7.250
7.250
7.130
7.130
41,540
-0.09(-1.25%)
Mar 15, 2021
7.200
7.300
7.150
7.220
64,725
+0.02(+0.28%)
Mar 12, 2021
7.040
7.200
7.000
7.200
80,900
+0.18(+2.56%)
Mar 11, 2021
6.840
7.030
6.840
7.020
62,505
+0.17(+2.48%)
Mar 10, 2021
6.650
6.890
6.550
6.850
60,067
+0.20(+3.01%)
Mar 09, 2021
6.730
6.830
6.620
6.650
69,820
-0.09(-1.34%)
Mar 08, 2021
6.570
6.750
6.520
6.740
49,908
+0.22(+3.37%)
Mar 05, 2021
6.530
6.570
6.330
6.520
98,200
+0.06(+0.93%)
Mar 04, 2021
6.560
6.700
6.450
6.460
55,116
-0.10(-1.52%)
Mar 03, 2021
6.502
6.640
6.465
6.560
69,727
+0.05(+0.77%)
Mar 02, 2021
6.510
6.540
6.457
6.510
33,681
+0.01(+0.15%)
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
.