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 )

4.020 +0.120 (+3.08%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
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%)
Sep 03, 2024 3.280 3.300 3.180 3.210 29,474 -0.08(-2.43%)
Aug 30, 2024 3.200 3.350 3.190 3.290 98,639 +0.10(+3.13%)
Aug 29, 2024 3.140 3.190 3.100 3.190 159,799 +0.04(+1.27%)
Aug 28, 2024 3.120 3.160 3.110 3.150 26,208 +0.01(+0.32%)
Aug 27, 2024 3.150 3.170 3.085 3.140 45,992 -0.01(-0.32%)
Aug 26, 2024 3.180 3.180 3.130 3.150 51,826 -0.01(-0.32%)
Aug 23, 2024 3.090 3.175 3.068 3.160 93,950 +0.06(+1.94%)
Aug 22, 2024 3.040 3.150 3.030 3.100 59,704 +0.08(+2.65%)
Aug 21, 2024 3.000 3.040 2.980 3.020 95,859 +0.02(+0.67%)
Aug 20, 2024 2.990 3.050 2.990 3.000 93,148 +0.00(+0.00%)
Aug 19, 2024 3.010 3.040 2.990 3.000 75,657 -0.03(-0.99%)
Aug 16, 2024 2.980 3.040 2.980 3.030 45,473 +0.04(+1.34%)
Aug 15, 2024 3.020 3.025 2.990 2.990 53,206 -0.01(-0.33%)
Aug 14, 2024 3.000 3.010 2.980 3.000 35,610 +0.03(+1.01%)
Aug 13, 2024 2.990 3.026 2.970 2.970 18,139 -0.01(-0.34%)
Aug 12, 2024 2.980 3.050 2.970 2.980 72,775 +0.00(+0.00%)
Aug 09, 2024 3.000 3.030 2.980 2.980 33,219 +0.00(+0.00%)
Aug 08, 2024 2.970 3.020 2.960 2.980 40,001 +0.02(+0.68%)
Aug 07, 2024 3.050 3.090 2.960 2.960 53,931 -0.06(-1.99%)
Aug 06, 2024 3.030 3.050 2.955 3.020 48,680 +0.00(+0.00%)
Aug 05, 2024 3.110 3.150 2.890 3.020 398,796 -0.13(-4.13%)
Aug 02, 2024 3.190 3.210 3.150 3.150 82,880 -0.11(-3.37%)
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.