ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Five Point Holdings Llc Cl A (NY: FPH )

3.290 +0.100 (+3.13%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.