Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Five Point Holdings Llc Cl A (NY: FPH )

3.060 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jun 30, 2022 3.860 3.990 3.780 3.910 61,957 +0.01(+0.26%)
Jun 29, 2022 3.860 3.990 3.810 3.900 48,502 +0.05(+1.30%)
Jun 28, 2022 3.860 3.895 3.760 3.850 287,393 +0.00(+0.00%)
Jun 27, 2022 3.970 3.970 3.820 3.850 125,857 -0.09(-2.28%)
Jun 24, 2022 3.990 4.000 3.940 3.940 241,118 +0.01(+0.25%)
Jun 23, 2022 4.040 4.040 3.900 3.930 27,992 -0.08(-2.00%)
Jun 22, 2022 3.850 4.160 3.840 4.010 111,111 +0.10(+2.56%)
Jun 21, 2022 3.980 4.080 3.890 3.910 132,407 -0.03(-0.76%)
Jun 17, 2022 3.850 4.000 3.800 3.940 98,169 +0.08(+2.07%)
Jun 16, 2022 4.000 4.000 3.810 3.860 124,152 -0.21(-5.16%)
Jun 15, 2022 4.100 4.170 4.020 4.070 73,400 +0.00(+0.00%)
Jun 14, 2022 4.300 4.310 4.050 4.070 150,009 -0.18(-4.24%)
Jun 13, 2022 4.600 4.600 4.220 4.250 134,178 -0.39(-8.41%)
Jun 10, 2022 4.710 4.720 4.610 4.640 155,691 -0.14(-2.93%)
Jun 09, 2022 4.780 4.880 4.720 4.780 121,510 -0.02(-0.42%)
Jun 08, 2022 4.800 4.830 4.670 4.800 159,540 +0.02(+0.42%)
Jun 07, 2022 4.800 4.910 4.760 4.780 70,669 -0.08(-1.65%)
Jun 06, 2022 4.790 4.880 4.720 4.860 254,475 +0.07(+1.46%)
Jun 03, 2022 4.840 4.840 4.730 4.790 92,680 -0.06(-1.24%)
Jun 02, 2022 4.840 4.890 4.780 4.850 56,108 +0.00(+0.00%)
Jun 01, 2022 4.850 4.930 4.740 4.850 88,175 -0.01(-0.21%)
May 31, 2022 5.010 5.010 4.840 4.860 567,325 -0.13(-2.61%)
May 27, 2022 5.030 5.080 4.940 4.990 73,335 -0.04(-0.80%)
May 26, 2022 4.920 5.209 4.920 5.030 101,308 +0.16(+3.29%)
May 25, 2022 4.750 4.916 4.740 4.870 118,932 +0.12(+2.53%)
May 24, 2022 4.850 4.860 4.690 4.750 180,490 -0.10(-2.06%)
May 23, 2022 4.880 4.960 4.830 4.850 163,228 +0.01(+0.21%)
May 20, 2022 4.930 4.960 4.670 4.840 187,439 -0.11(-2.22%)
May 19, 2022 5.050 5.080 4.840 4.950 281,706 -0.04(-0.80%)
May 18, 2022 5.080 5.120 4.930 4.990 362,915 -0.08(-1.58%)
May 17, 2022 5.150 5.210 5.020 5.070 401,736 -0.07(-1.36%)
May 16, 2022 5.130 5.250 5.060 5.140 198,751 -0.05(-0.96%)
May 13, 2022 5.240 5.420 5.150 5.190 122,102 -0.11(-2.08%)
May 12, 2022 5.200 5.300 5.090 5.300 147,008 +0.10(+1.92%)
May 11, 2022 5.400 5.510 5.180 5.200 111,675 -0.18(-3.35%)
May 10, 2022 5.570 5.580 5.280 5.380 151,304 -0.14(-2.54%)
May 09, 2022 5.600 5.700 5.450 5.520 206,059 -0.12(-2.13%)
May 06, 2022 5.730 5.890 5.550 5.640 102,667 -0.15(-2.59%)
May 05, 2022 5.900 5.930 5.630 5.790 131,713 -0.13(-2.20%)
May 04, 2022 6.020 6.020 5.740 5.920 128,712 +0.06(+1.02%)
May 03, 2022 5.830 5.920 5.780 5.860 74,823 -0.04(-0.68%)
May 02, 2022 5.850 5.910 5.730 5.900 117,707 +0.05(+0.85%)
Apr 29, 2022 5.850 6.050 5.850 5.850 107,219 -0.10(-1.68%)
Apr 28, 2022 5.880 5.980 5.800 5.950 51,075 +0.10(+1.71%)
Apr 27, 2022 5.950 5.970 5.790 5.850 88,021 -0.07(-1.18%)
Apr 26, 2022 5.830 5.930 5.830 5.920 75,172 +0.02(+0.34%)
Apr 25, 2022 5.800 5.920 5.550 5.900 203,596 -0.06(-1.01%)
Apr 22, 2022 6.000 6.040 5.910 5.960 126,752 -0.03(-0.50%)
Apr 21, 2022 6.120 6.120 5.960 5.990 160,200 -0.05(-0.83%)
Apr 20, 2022 6.120 6.160 5.950 6.040 170,457 -0.02(-0.33%)
Apr 19, 2022 5.820 6.110 5.740 6.060 144,958 +0.25(+4.30%)
Apr 18, 2022 5.940 5.960 5.780 5.810 216,761 -0.17(-2.84%)
Apr 14, 2022 6.140 6.175 5.960 5.980 179,842 -0.13(-2.13%)
Apr 13, 2022 5.950 6.119 5.880 6.110 226,973 +0.21(+3.56%)
Apr 12, 2022 6.002 6.059 5.870 5.900 231,371 -0.06(-1.01%)
Apr 11, 2022 5.990 6.010 5.910 5.960 103,527 -0.01(-0.17%)
Apr 08, 2022 6.030 6.110 5.960 5.970 192,680 -0.10(-1.65%)
Apr 07, 2022 6.030 6.150 5.965 6.070 204,898 -0.07(-1.14%)
Apr 06, 2022 6.160 6.160 5.945 6.140 201,087 -0.02(-0.32%)
Apr 05, 2022 6.260 6.370 6.120 6.160 236,498 -0.08(-1.28%)
Apr 04, 2022 6.180 6.270 6.050 6.240 165,904 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.