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 Class A Common Shares (NY:FPH)

4.942 -0.008 (-0.17%)
Streaming Delayed Price Updated: 1:22 PM EDT, Apr 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 4.960 5.020 4.810 4.950 174,855 +0.00(+0.00%)
Apr 09, 2026 4.940 5.100 4.940 4.950 149,996 -0.05(-1.00%)
Apr 08, 2026 5.000 5.150 4.920 5.000 191,071 +0.10(+2.04%)
Apr 07, 2026 4.960 5.070 4.740 4.900 278,734 -0.08(-1.61%)
Apr 06, 2026 4.920 5.054 4.870 4.980 231,997 +0.08(+1.63%)
Apr 02, 2026 4.850 5.030 4.835 4.900 252,437 +0.04(+0.82%)
Apr 01, 2026 4.830 4.960 4.830 4.860 166,673 +0.02(+0.41%)
Mar 31, 2026 4.780 4.990 4.720 4.840 307,460 +0.11(+2.33%)
Mar 30, 2026 4.780 4.920 4.730 4.730 209,964 -0.04(-0.84%)
Mar 27, 2026 4.880 4.880 4.720 4.770 199,775 -0.09(-1.85%)
Mar 26, 2026 4.860 4.980 4.790 4.860 177,566 -0.06(-1.22%)
Mar 25, 2026 4.950 5.070 4.871 4.920 126,302 -0.03(-0.61%)
Mar 24, 2026 5.030 5.128 4.950 4.950 109,899 -0.11(-2.17%)
Mar 23, 2026 5.000 5.120 4.970 5.060 318,554 +0.08(+1.61%)
Mar 20, 2026 5.030 5.030 4.860 4.980 174,120 -0.04(-0.80%)
Mar 19, 2026 4.990 5.070 4.950 5.020 198,514 +0.00(+0.00%)
Mar 18, 2026 5.010 5.090 4.940 5.020 251,456 -0.01(-0.20%)
Mar 17, 2026 5.200 5.210 5.030 5.030 277,951 -0.13(-2.52%)
Mar 16, 2026 5.150 5.240 5.100 5.160 132,414 +0.04(+0.78%)
Mar 13, 2026 5.120 5.170 5.080 5.120 133,986 +0.01(+0.20%)
Mar 12, 2026 5.200 5.200 5.080 5.110 175,527 -0.10(-1.92%)
Mar 11, 2026 5.260 5.310 5.200 5.210 232,271 -0.04(-0.76%)
Mar 10, 2026 5.240 5.380 5.190 5.250 158,301 +0.02(+0.38%)
Mar 09, 2026 5.310 5.370 5.160 5.230 253,924 -0.21(-3.86%)
Mar 06, 2026 5.500 5.500 5.375 5.440 197,985 -0.10(-1.81%)
Mar 05, 2026 5.570 5.580 5.444 5.540 139,686 -0.02(-0.36%)
Mar 04, 2026 5.570 5.600 5.470 5.560 205,765 +0.05(+0.91%)
Mar 03, 2026 5.520 5.600 5.330 5.510 160,632 -0.10(-1.78%)
Mar 02, 2026 5.440 5.645 5.410 5.610 153,361 +0.09(+1.63%)
Feb 27, 2026 5.480 5.570 5.400 5.520 237,810 +0.00(+0.00%)
Feb 26, 2026 5.600 5.705 5.450 5.520 277,957 -0.08(-1.43%)
Feb 25, 2026 5.530 5.620 5.390 5.600 167,245 +0.06(+1.08%)
Feb 24, 2026 5.400 5.625 5.320 5.540 232,486 +0.14(+2.59%)
Feb 23, 2026 5.500 5.515 5.370 5.400 114,015 -0.11(-2.00%)
Feb 20, 2026 5.510 5.594 5.410 5.510 157,171 +0.01(+0.18%)
Feb 19, 2026 5.390 5.500 5.270 5.500 177,368 +0.08(+1.48%)
Feb 18, 2026 5.390 5.510 5.380 5.420 209,180 +0.00(+0.00%)
Feb 17, 2026 5.440 5.500 5.270 5.420 233,861 +0.02(+0.37%)
Feb 13, 2026 5.310 5.480 5.220 5.400 158,082 +0.09(+1.69%)
Feb 12, 2026 5.330 5.370 5.210 5.310 156,372 +0.02(+0.38%)
Feb 11, 2026 5.420 5.460 5.275 5.290 204,954 -0.12(-2.22%)
Feb 10, 2026 5.310 5.450 5.220 5.410 151,299 +0.13(+2.46%)
Feb 09, 2026 5.260 5.380 5.150 5.280 128,022 +0.02(+0.38%)
Feb 06, 2026 5.150 5.315 5.110 5.260 168,366 +0.16(+3.14%)
Feb 05, 2026 5.120 5.120 4.950 5.100 258,111 -0.03(-0.58%)
Feb 04, 2026 5.100 5.190 5.065 5.130 301,572 +0.07(+1.38%)
Feb 03, 2026 5.150 5.280 5.000 5.060 214,168 -0.10(-1.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.