Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Five Point Holdings Llc Cl A
(NY:
FPH
)
4.020
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 27, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Aug 01, 2024
3.350
3.368
3.260
3.260
151,169
-0.09(-2.69%)
Jul 31, 2024
3.380
3.380
3.340
3.350
88,205
+0.02(+0.60%)
Jul 30, 2024
3.350
3.390
3.330
3.330
77,331
-0.02(-0.60%)
Jul 29, 2024
3.380
3.390
3.340
3.350
118,828
+0.00(+0.00%)
Jul 26, 2024
3.240
3.370
3.229
3.350
128,507
+0.14(+4.36%)
Jul 25, 2024
3.200
3.240
3.185
3.210
92,348
+0.01(+0.31%)
Jul 24, 2024
3.260
3.260
3.200
3.200
145,252
-0.05(-1.54%)
Jul 23, 2024
3.110
3.270
3.110
3.250
117,805
+0.14(+4.50%)
Jul 22, 2024
3.120
3.158
3.100
3.110
237,238
-0.01(-0.32%)
Jul 19, 2024
3.040
3.160
3.040
3.120
230,381
+0.11(+3.65%)
Jul 18, 2024
3.000
3.040
3.000
3.010
197,922
+0.01(+0.33%)
Jul 17, 2024
2.990
3.020
2.930
3.000
71,986
+0.03(+1.01%)
Jul 16, 2024
2.970
3.005
2.940
2.970
77,924
-0.02(-0.67%)
Jul 15, 2024
3.020
3.020
2.880
2.990
87,821
+0.00(+0.00%)
Jul 12, 2024
3.010
3.025
2.910
2.990
122,546
+0.01(+0.34%)
Jul 11, 2024
2.980
2.995
2.910
2.980
75,503
+0.03(+1.02%)
Jul 10, 2024
2.970
2.975
2.890
2.950
75,962
-0.02(-0.67%)
Jul 09, 2024
2.960
2.980
2.960
2.970
54,991
+0.00(+0.00%)
Jul 08, 2024
2.980
3.006
2.970
2.970
12,724
+0.00(+0.00%)
Jul 05, 2024
2.950
2.980
2.950
2.970
40,857
+0.01(+0.34%)
Jul 03, 2024
2.970
3.000
2.950
2.960
17,081
-0.02(-0.67%)
Jul 02, 2024
2.930
2.980
2.930
2.980
23,751
+0.05(+1.71%)
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
.