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 )

3.890 -0.070 (-1.77%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 3.940 3.980 3.880 3.890 114,833 -0.07(-1.77%)
Nov 21, 2024 3.870 4.030 3.870 3.960 177,002 +0.06(+1.54%)
Nov 20, 2024 3.830 3.995 3.810 3.900 201,545 +0.05(+1.30%)
Nov 19, 2024 3.810 3.930 3.780 3.850 285,201 +0.04(+1.05%)
Nov 18, 2024 3.770 3.880 3.770 3.810 133,085 +0.04(+1.06%)
Nov 15, 2024 3.720 3.800 3.710 3.770 205,841 +0.06(+1.62%)
Nov 14, 2024 3.750 3.760 3.640 3.710 353,393 -0.04(-1.07%)
Nov 13, 2024 3.740 3.780 3.700 3.750 179,361 +0.00(+0.00%)
Nov 12, 2024 3.760 3.815 3.730 3.750 323,043 -0.02(-0.53%)
Nov 11, 2024 3.880 3.907 3.760 3.770 220,251 -0.08(-2.08%)
Nov 08, 2024 4.010 4.021 3.850 3.850 149,386 -0.15(-3.75%)
Nov 07, 2024 3.930 4.080 3.930 4.000 191,298 +0.11(+2.83%)
Nov 06, 2024 4.090 4.090 3.820 3.890 283,664 -0.19(-4.66%)
Nov 05, 2024 4.050 4.120 4.050 4.080 171,499 +0.01(+0.25%)
Nov 04, 2024 4.050 4.125 4.045 4.070 125,488 +0.02(+0.49%)
Nov 01, 2024 4.020 4.135 3.980 4.050 216,107 +0.03(+0.75%)
Oct 31, 2024 4.000 4.190 4.000 4.020 435,260 +0.12(+3.08%)
Oct 30, 2024 3.930 4.000 3.900 3.900 127,223 +0.00(+0.00%)
Oct 29, 2024 3.910 3.930 3.850 3.900 201,809 -0.01(-0.26%)
Oct 28, 2024 4.100 4.100 3.900 3.910 166,168 -0.15(-3.69%)
Oct 25, 2024 3.870 4.120 3.870 4.060 330,283 +0.22(+5.73%)
Oct 24, 2024 3.890 3.913 3.810 3.840 143,412 -0.06(-1.54%)
Oct 23, 2024 3.940 3.970 3.820 3.900 209,669 -0.02(-0.51%)
Oct 22, 2024 3.970 4.000 3.920 3.920 118,563 -0.05(-1.26%)
Oct 21, 2024 4.060 4.090 3.920 3.970 200,339 -0.12(-2.93%)
Oct 18, 2024 4.130 4.250 4.060 4.090 326,760 -0.11(-2.62%)
Oct 17, 2024 4.210 4.350 4.130 4.200 316,396 -0.03(-0.71%)
Oct 16, 2024 4.050 4.230 4.015 4.230 211,351 +0.21(+5.22%)
Oct 15, 2024 3.970 4.030 3.940 4.020 212,270 +0.02(+0.50%)
Oct 14, 2024 4.020 4.061 3.970 4.000 113,156 -0.01(-0.25%)
Oct 11, 2024 3.980 4.055 3.970 4.010 164,508 +0.00(+0.00%)
Oct 10, 2024 4.090 4.140 3.950 4.010 226,008 -0.08(-1.96%)
Oct 09, 2024 4.050 4.140 4.020 4.090 246,742 -0.01(-0.24%)
Oct 08, 2024 4.240 4.300 4.080 4.100 195,825 -0.14(-3.30%)
Oct 07, 2024 4.260 4.360 4.240 4.240 185,741 +0.00(+0.00%)
Oct 04, 2024 4.290 4.360 4.190 4.240 137,936 -0.04(-0.93%)
Oct 03, 2024 4.210 4.330 4.200 4.280 921,025 -0.01(-0.23%)
Oct 02, 2024 4.050 4.390 4.050 4.290 444,866 +0.21(+5.15%)
Oct 01, 2024 4.100 4.200 4.020 4.080 387,596 -0.07(-1.69%)
Sep 30, 2024 4.060 4.320 3.990 4.150 479,576 +0.13(+3.23%)
Sep 27, 2024 3.630 4.150 3.605 4.020 1,194,250 +0.45(+12.61%)
Sep 26, 2024 3.560 3.630 3.512 3.570 402,201 +0.05(+1.42%)
Sep 25, 2024 3.270 3.550 3.250 3.520 1,401,215 +0.27(+8.31%)
Sep 24, 2024 3.350 3.430 3.125 3.250 22,187,622 -0.07(-2.11%)
Sep 23, 2024 3.360 3.400 3.290 3.320 107,382 -0.05(-1.48%)
Sep 20, 2024 3.390 3.400 3.350 3.370 65,685 -0.04(-1.17%)
Sep 19, 2024 3.400 3.430 3.320 3.410 321,989 +0.05(+1.49%)
Sep 18, 2024 3.370 3.415 3.330 3.360 132,534 +0.02(+0.60%)
Sep 17, 2024 3.430 3.450 3.340 3.340 105,001 -0.05(-1.47%)
Sep 16, 2024 3.280 3.420 3.280 3.390 308,639 +0.14(+4.31%)
Sep 13, 2024 3.260 3.290 3.230 3.250 65,171 -0.01(-0.31%)
Sep 12, 2024 3.230 3.330 3.230 3.260 47,901 +0.02(+0.62%)
Sep 11, 2024 3.240 3.292 3.230 3.240 17,311 -0.03(-0.92%)
Sep 10, 2024 3.250 3.306 3.250 3.270 63,253 +0.03(+0.93%)
Sep 09, 2024 3.270 3.300 3.230 3.240 60,545 -0.05(-1.52%)
Sep 06, 2024 3.280 3.330 3.256 3.290 40,996 +0.01(+0.30%)
Sep 05, 2024 3.310 3.330 3.260 3.280 50,000 -0.01(-0.30%)
Sep 04, 2024 3.190 3.330 3.190 3.290 68,970 +0.08(+2.49%)
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.