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

Five Point Holdings, LLC Class A Common Shares (NY:FPH)

5.450 -0.040 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 5.490 5.550 5.363 5.450 104,255 -0.04(-0.73%)
May 29, 2025 5.610 5.610 5.470 5.490 86,774 -0.09(-1.61%)
May 28, 2025 5.590 5.636 5.440 5.580 133,901 -0.01(-0.18%)
May 27, 2025 5.520 5.600 5.410 5.590 137,256 +0.20(+3.71%)
May 23, 2025 5.410 5.470 5.380 5.390 85,689 -0.07(-1.28%)
May 22, 2025 5.390 5.500 5.350 5.460 100,644 +0.03(+0.55%)
May 21, 2025 5.610 5.650 5.400 5.430 148,695 -0.25(-4.40%)
May 20, 2025 5.850 5.880 5.670 5.680 133,404 -0.15(-2.57%)
May 19, 2025 5.540 5.860 5.455 5.830 237,086 +0.29(+5.23%)
May 16, 2025 5.520 5.559 5.405 5.540 147,298 +0.04(+0.73%)
May 15, 2025 5.390 5.510 5.360 5.500 98,033 +0.09(+1.66%)
May 14, 2025 5.470 5.502 5.375 5.410 172,664 -0.07(-1.28%)
May 13, 2025 5.570 5.630 5.460 5.480 120,633 -0.06(-1.08%)
May 12, 2025 5.550 5.720 5.510 5.540 242,578 +0.16(+2.97%)
May 09, 2025 5.400 5.420 5.217 5.380 80,255 +0.01(+0.19%)
May 08, 2025 5.490 5.496 5.370 5.370 95,998 -0.08(-1.47%)
May 07, 2025 5.310 5.505 5.285 5.450 147,629 +0.17(+3.22%)
May 06, 2025 5.220 5.310 5.200 5.280 136,309 +0.00(+0.00%)
May 05, 2025 5.280 5.340 5.190 5.280 121,820 +0.00(+0.00%)
May 02, 2025 5.280 5.370 5.240 5.280 147,181 +0.07(+1.34%)
May 01, 2025 5.270 5.310 5.170 5.210 164,890 -0.05(-0.95%)
Apr 30, 2025 5.290 5.350 5.140 5.260 187,651 -0.06(-1.13%)
Apr 29, 2025 5.390 5.430 5.290 5.320 117,556 -0.11(-2.03%)
Apr 28, 2025 5.630 5.630 5.240 5.430 424,963 -0.25(-4.40%)
Apr 25, 2025 5.460 5.840 5.320 5.680 769,572 +0.48(+9.23%)
Apr 24, 2025 5.110 5.250 5.110 5.200 194,414 +0.10(+1.96%)
Apr 23, 2025 5.180 5.260 5.090 5.100 206,986 +0.06(+1.19%)
Apr 22, 2025 4.920 5.120 4.913 5.040 150,282 +0.17(+3.49%)
Apr 21, 2025 4.900 4.910 4.800 4.870 135,941 -0.08(-1.62%)
Apr 17, 2025 4.850 5.040 4.850 4.950 108,543 +0.11(+2.27%)
Apr 16, 2025 4.890 4.950 4.810 4.840 117,120 -0.08(-1.63%)
Apr 15, 2025 4.770 4.950 4.740 4.920 90,051 +0.17(+3.58%)
Apr 14, 2025 4.870 4.870 4.710 4.750 104,884 -0.01(-0.21%)
Apr 11, 2025 4.760 4.830 4.610 4.760 144,443 +0.01(+0.21%)
Apr 10, 2025 4.990 5.049 4.720 4.750 114,159 -0.34(-6.68%)
Apr 09, 2025 4.680 5.150 4.580 5.090 210,431 +0.35(+7.38%)
Apr 08, 2025 4.960 5.010 4.710 4.740 193,309 -0.08(-1.66%)
Apr 07, 2025 4.760 5.030 4.610 4.820 177,188 -0.10(-2.03%)
Apr 04, 2025 4.820 5.000 4.700 4.920 161,003 -0.07(-1.40%)
Apr 03, 2025 5.150 5.260 4.900 4.990 302,048 -0.28(-5.31%)
Apr 02, 2025 5.290 5.340 5.220 5.270 92,368 -0.03(-0.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.