Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Five Point Holdings, LLC Class A Common Shares (NY: FPH )

5.330 -0.050 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Mar 13, 2025 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 (%)
Mar 12, 2025 5.340 5.400 5.185 5.380 142,562 +0.02(+0.37%)
Mar 11, 2025 5.380 5.499 5.265 5.360 211,468 +0.01(+0.19%)
Mar 10, 2025 5.710 5.800 5.320 5.350 253,373 -0.43(-7.44%)
Mar 07, 2025 5.690 5.800 5.550 5.780 172,494 +0.07(+1.23%)
Mar 06, 2025 5.710 5.740 5.640 5.710 149,570 -0.05(-0.87%)
Mar 05, 2025 5.680 5.800 5.590 5.760 164,696 +0.14(+2.49%)
Mar 04, 2025 5.540 5.660 5.390 5.620 195,314 +0.01(+0.18%)
Mar 03, 2025 5.600 5.790 5.500 5.610 272,585 +0.00(+0.00%)
Feb 28, 2025 5.640 5.730 5.570 5.610 159,034 +0.01(+0.18%)
Feb 27, 2025 5.690 5.780 5.570 5.600 177,307 -0.12(-2.10%)
Feb 26, 2025 5.480 5.730 5.480 5.720 261,247 +0.29(+5.34%)
Feb 25, 2025 5.290 5.440 5.170 5.430 342,534 +0.18(+3.43%)
Feb 24, 2025 5.400 5.450 5.230 5.250 254,193 -0.10(-1.87%)
Feb 21, 2025 5.630 5.630 5.340 5.350 361,731 -0.28(-4.97%)
Feb 20, 2025 5.650 5.750 5.500 5.630 285,924 -0.02(-0.35%)
Feb 19, 2025 5.930 6.060 5.650 5.650 547,028 -0.35(-5.83%)
Feb 18, 2025 5.880 6.010 5.810 6.000 236,127 +0.12(+2.04%)
Feb 14, 2025 6.060 6.330 5.872 5.880 391,961 -0.11(-1.84%)
Feb 13, 2025 5.900 6.060 5.800 5.990 236,999 +0.09(+1.53%)
Feb 12, 2025 5.860 5.970 5.650 5.900 420,489 +0.02(+0.34%)
Feb 11, 2025 5.870 6.210 5.800 5.880 440,916 -0.03(-0.51%)
Feb 10, 2025 5.830 6.050 5.760 5.910 496,760 +0.08(+1.37%)
Feb 07, 2025 5.930 5.950 5.480 5.830 778,722 -0.12(-2.02%)
Feb 06, 2025 6.240 6.278 5.940 5.950 497,266 -0.25(-4.03%)
Feb 05, 2025 6.120 6.225 6.020 6.200 651,958 +0.06(+0.98%)
Feb 04, 2025 6.230 6.405 6.120 6.140 710,490 -0.06(-0.97%)
Feb 03, 2025 6.450 6.570 6.120 6.200 810,898 -0.37(-5.63%)
Jan 31, 2025 6.500 6.710 6.400 6.570 806,282 +0.15(+2.34%)
Jan 30, 2025 6.000 6.460 6.000 6.420 683,763 +0.38(+6.29%)
Jan 29, 2025 6.000 6.115 5.920 6.040 403,751 +0.07(+1.17%)
Jan 28, 2025 6.060 6.370 5.810 5.970 693,623 -0.25(-4.02%)
Jan 27, 2025 5.750 6.310 5.530 6.220 1,485,969 +0.47(+8.17%)
Jan 24, 2025 4.700 5.765 4.700 5.750 4,349,013 +1.69(+41.63%)
Jan 23, 2025 4.080 4.080 3.990 4.060 220,420 +0.00(+0.00%)
Jan 22, 2025 4.000 4.090 3.960 4.060 127,218 +0.04(+1.00%)
Jan 21, 2025 4.100 4.125 4.000 4.020 199,695 -0.06(-1.47%)
Jan 17, 2025 3.920 4.149 3.920 4.080 425,161 +0.17(+4.35%)
Jan 16, 2025 3.740 3.950 3.740 3.910 312,412 +0.15(+3.99%)
Jan 15, 2025 3.780 3.800 3.740 3.760 127,277 +0.06(+1.62%)
Jan 14, 2025 3.690 3.720 3.600 3.700 252,765 +0.02(+0.54%)
Jan 13, 2025 3.650 3.710 3.620 3.680 256,510 +0.00(+0.00%)
Jan 10, 2025 3.810 3.810 3.560 3.680 460,774 -0.04(-1.08%)
Jan 08, 2025 3.750 3.750 3.670 3.720 122,284 -0.04(-1.06%)
Jan 07, 2025 3.780 3.808 3.760 3.760 157,517 +0.00(+0.00%)
Jan 06, 2025 3.850 3.880 3.760 3.760 165,647 -0.07(-1.83%)
Jan 03, 2025 3.740 3.840 3.730 3.830 156,390 +0.07(+1.86%)
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 following
Privacy Policy and Terms and Conditions.