FinancialContent is the trusted provider of stock market information to the media industry.
Five Point Holdings Llc Cl A (NY: FPH)
5.360 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EDT, May 26, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 26, 2020 5.340 5.460 5.275 5.360 130,414 +0.27(+5.30%)
May 22, 2020 5.350 5.350 5.040 5.090 89,800 -0.26(-4.86%)
May 21, 2020 5.270 5.390 5.214 5.350 98,123 +0.05(+0.94%)
May 20, 2020 5.360 5.485 5.180 5.300 88,508 -0.03(-0.56%)
May 19, 2020 5.360 5.440 5.230 5.330 166,967 -0.09(-1.66%)
May 18, 2020 5.160 5.450 5.010 5.420 254,120 +0.49(+9.94%)
May 15, 2020 4.840 4.990 4.820 4.930 64,900 +0.07(+1.44%)
May 14, 2020 4.610 4.870 4.460 4.860 126,652 +0.13(+2.75%)
May 13, 2020 5.290 5.300 4.680 4.730 180,801 -0.67(-12.41%)
May 12, 2020 5.340 5.490 5.250 5.400 208,562 +0.14(+2.66%)
May 11, 2020 5.320 5.400 5.090 5.260 121,135 -0.05(-0.94%)
May 08, 2020 5.140 5.320 5.050 5.310 146,100 +0.36(+7.27%)
May 07, 2020 4.980 5.180 4.870 4.950 73,099 +0.09(+1.85%)
May 06, 2020 5.180 5.200 4.850 4.860 129,659 -0.38(-7.25%)
May 05, 2020 5.210 5.400 5.060 5.240 107,058 +0.08(+1.55%)
May 04, 2020 5.430 5.520 5.100 5.160 174,137 -0.42(-7.53%)
May 01, 2020 5.480 5.630 5.181 5.580 181,100 -0.06(-1.06%)
Apr 30, 2020 5.680 5.680 5.306 5.640 204,079 +0.06(+1.08%)
Apr 29, 2020 5.270 5.640 5.270 5.580 246,224 +0.31(+5.88%)
Apr 28, 2020 4.810 5.360 4.790 5.270 373,023 +0.46(+9.56%)
Apr 27, 2020 4.310 4.850 4.236 4.810 1,573,630 +0.62(+14.80%)
Apr 24, 2020 4.270 4.290 4.140 4.190 266,000 -0.06(-1.41%)
Apr 23, 2020 4.450 4.475 4.200 4.250 453,466 -0.13(-2.97%)
Apr 22, 2020 4.600 4.600 4.350 4.380 390,888 -0.12(-2.67%)
Apr 21, 2020 4.520 4.595 4.410 4.500 120,685 -0.05(-1.10%)
Apr 20, 2020 4.760 4.810 4.500 4.550 247,148 -0.23(-4.81%)
Apr 17, 2020 4.860 4.950 4.670 4.780 238,200 +0.10(+2.14%)
Apr 16, 2020 4.720 4.760 4.480 4.680 122,124 +0.02(+0.43%)
Apr 15, 2020 4.900 4.900 4.550 4.660 764,794 -0.36(-7.17%)
Apr 14, 2020 5.000 5.390 4.950 5.020 148,445 +0.15(+3.08%)
Apr 13, 2020 5.370 5.370 4.850 4.870 162,012 -0.52(-9.65%)
Apr 09, 2020 5.780 6.170 5.240 5.390 223,100 -0.24(-4.26%)
Apr 08, 2020 5.490 5.820 5.490 5.630 229,140 +0.13(+2.36%)
Apr 07, 2020 5.400 5.660 5.190 5.500 201,719 +0.38(+7.42%)
Apr 06, 2020 4.800 5.230 4.750 5.120 121,343 +0.51(+11.06%)
Apr 03, 2020 4.900 4.930 4.480 4.610 342,600 -0.29(-5.92%)
Apr 02, 2020 4.980 5.120 4.730 4.900 211,850 -0.05(-1.01%)
Apr 01, 2020 4.840 5.040 4.680 4.950 1,059,169 -0.12(-2.37%)
Mar 31, 2020 5.020 5.240 4.890 5.070 360,299 -0.03(-0.59%)
Mar 30, 2020 4.950 5.160 4.861 5.100 194,983 +0.15(+3.03%)
Mar 27, 2020 4.830 5.120 4.530 4.950 166,600 -0.07(-1.39%)
Mar 26, 2020 4.670 5.150 4.670 5.020 273,108 +0.39(+8.42%)
Mar 25, 2020 4.480 4.950 4.010 4.630 317,278 +0.17(+3.81%)
Mar 24, 2020 4.050 4.520 4.020 4.460 388,516 +0.61(+15.84%)
Mar 23, 2020 4.130 4.130 3.780 3.850 539,438 -0.28(-6.78%)
Mar 20, 2020 5.020 5.150 3.950 4.130 678,500 -0.77(-15.71%)
Mar 19, 2020 4.020 5.780 3.850 4.900 2,167,713 +1.07(+27.94%)
Mar 18, 2020 4.330 4.376 3.620 3.830 1,487,499 -0.78(-16.92%)
Mar 17, 2020 4.720 5.030 4.370 4.610 316,551 +0.03(+0.66%)
Mar 16, 2020 4.720 4.950 4.500 4.580 572,802 -1.29(-21.98%)
Mar 13, 2020 5.470 6.040 4.940 5.870 369,600 +0.80(+15.78%)
Mar 12, 2020 5.640 5.661 4.965 5.070 296,509 -1.00(-16.47%)
Mar 11, 2020 6.470 6.480 5.940 6.070 213,688 -0.61(-9.13%)
Mar 10, 2020 6.720 6.750 6.120 6.680 321,489 +0.24(+3.73%)
Mar 09, 2020 6.730 6.920 6.420 6.440 247,973 -0.74(-10.31%)
Mar 06, 2020 7.250 7.420 6.980 7.180 223,400 -0.33(-4.39%)
Mar 05, 2020 7.830 7.830 7.395 7.510 140,688 -0.53(-6.59%)
Mar 04, 2020 7.900 8.050 7.610 8.040 284,703 +0.33(+4.28%)
Mar 03, 2020 7.720 7.990 7.580 7.710 132,731 -0.02(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.