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

Five Point Holdings Llc Cl A (NY: FPH )

3.850 -0.150 (-3.75%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 8.320 8.320 8.090 8.110 61,800 -0.25(-2.99%)
Jan 30, 2020 8.470 8.540 8.260 8.360 102,900 -0.23(-2.68%)
Jan 29, 2020 8.860 8.880 8.560 8.590 65,875 -0.27(-3.05%)
Jan 28, 2020 8.700 8.870 8.610 8.860 106,705 +0.17(+1.96%)
Jan 27, 2020 8.640 8.885 8.640 8.690 119,011 -0.11(-1.25%)
Jan 24, 2020 8.650 8.830 8.610 8.800 109,600 +0.15(+1.73%)
Jan 23, 2020 8.600 8.800 8.580 8.650 206,643 +0.05(+0.58%)
Jan 22, 2020 8.870 8.900 8.560 8.600 391,027 -0.27(-3.04%)
Jan 21, 2020 8.770 8.890 8.550 8.870 500,136 +0.00(+0.00%)
Jan 17, 2020 8.650 8.890 8.650 8.870 516,800 +0.29(+3.38%)
Jan 16, 2020 8.220 8.670 8.190 8.580 652,615 +0.49(+6.06%)
Jan 15, 2020 7.440 8.090 7.350 8.090 510,927 +0.78(+10.67%)
Jan 14, 2020 6.590 7.330 6.550 7.310 473,575 +0.72(+10.93%)
Jan 13, 2020 6.660 6.670 6.580 6.590 218,455 -0.09(-1.35%)
Jan 10, 2020 6.700 6.780 6.640 6.680 127,400 -0.02(-0.30%)
Jan 09, 2020 6.730 6.820 6.660 6.700 126,430 +0.02(+0.30%)
Jan 08, 2020 6.730 6.760 6.640 6.680 309,799 -0.02(-0.30%)
Jan 07, 2020 6.820 6.900 6.680 6.700 148,036 -0.11(-1.62%)
Jan 06, 2020 6.750 6.870 6.720 6.810 177,479 +0.04(+0.59%)
Jan 03, 2020 6.750 6.852 6.690 6.770 43,600 -0.02(-0.29%)
Jan 02, 2020 6.980 7.010 6.790 6.790 117,632 -0.16(-2.30%)
Dec 31, 2019 6.980 7.000 6.930 6.950 210,800 -0.04(-0.57%)
Dec 30, 2019 6.900 7.050 6.895 6.990 123,720 +0.08(+1.16%)
Dec 27, 2019 6.840 6.930 6.775 6.910 123,200 +0.05(+0.73%)
Dec 26, 2019 6.920 6.963 6.845 6.860 75,449 -0.04(-0.58%)
Dec 24, 2019 6.800 6.940 6.770 6.900 56,800 +0.12(+1.77%)
Dec 23, 2019 6.740 6.810 6.660 6.780 113,027 +0.07(+1.04%)
Dec 20, 2019 6.500 6.790 6.500 6.710 507,800 +0.21(+3.23%)
Dec 19, 2019 6.300 6.540 6.120 6.500 780,871 +0.22(+3.50%)
Dec 18, 2019 6.350 6.440 6.270 6.280 414,310 -0.05(-0.79%)
Dec 17, 2019 6.280 6.390 6.280 6.330 232,340 +0.03(+0.48%)
Dec 16, 2019 6.730 6.750 6.300 6.300 608,180 -0.44(-6.53%)
Dec 13, 2019 6.720 6.800 6.640 6.740 203,100 -0.03(-0.44%)
Dec 12, 2019 6.750 6.850 6.710 6.770 119,429 -0.03(-0.44%)
Dec 11, 2019 6.810 6.810 6.720 6.800 104,965 -0.02(-0.29%)
Dec 10, 2019 6.920 7.000 6.750 6.820 199,024 -0.13(-1.87%)
Dec 09, 2019 6.990 7.000 6.910 6.950 172,647 -0.06(-0.86%)
Dec 06, 2019 7.180 7.180 6.910 7.010 181,400 -0.14(-1.96%)
Dec 05, 2019 6.970 7.170 6.970 7.150 122,806 +0.17(+2.44%)
Dec 04, 2019 6.910 7.010 6.870 6.980 123,712 +0.08(+1.16%)
Dec 03, 2019 6.860 6.925 6.850 6.900 157,350 -0.04(-0.58%)
Dec 02, 2019 7.030 7.030 6.855 6.940 223,831 -0.09(-1.28%)
Nov 29, 2019 6.870 7.050 6.830 7.030 34,200 +0.13(+1.88%)
Nov 27, 2019 6.830 6.900 6.820 6.900 214,800 +0.07(+1.02%)
Nov 26, 2019 6.870 6.900 6.810 6.830 111,806 -0.06(-0.87%)
Nov 25, 2019 6.710 6.970 6.700 6.890 254,285 +0.22(+3.30%)
Nov 22, 2019 6.640 6.740 6.520 6.670 175,000 +0.00(+0.00%)
Nov 21, 2019 6.670 6.690 6.560 6.670 123,008 +0.01(+0.15%)
Nov 20, 2019 6.680 6.830 6.610 6.660 171,300 -0.07(-1.04%)
Nov 19, 2019 6.900 6.930 6.650 6.730 401,627 -0.17(-2.46%)
Nov 18, 2019 6.950 7.000 6.830 6.900 398,948 -0.06(-0.86%)
Nov 15, 2019 6.850 6.990 6.770 6.960 134,100 +0.11(+1.61%)
Nov 14, 2019 6.880 6.930 6.800 6.850 329,588 +0.01(+0.15%)
Nov 13, 2019 6.910 6.970 6.790 6.840 361,053 -0.06(-0.87%)
Nov 12, 2019 6.900 7.050 6.850 6.900 503,566 +0.07(+1.02%)
Nov 11, 2019 6.590 6.860 6.490 6.830 193,678 +0.20(+3.02%)
Nov 08, 2019 6.550 6.830 6.470 6.630 252,200 +0.01(+0.15%)
Nov 07, 2019 6.920 6.930 6.610 6.620 139,954 -0.25(-3.64%)
Nov 06, 2019 6.830 7.060 6.750 6.870 1,059,460 +0.04(+0.59%)
Nov 05, 2019 6.800 6.900 6.730 6.830 145,511 +0.05(+0.74%)
Nov 04, 2019 6.790 6.920 6.780 6.780 184,431 +0.03(+0.44%)
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.