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 -0.050 (-1.61%)
Official Closing 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 (%)
Sep 30, 2022 2.610 2.650 2.560 2.600 215,860 +0.01(+0.39%)
Sep 29, 2022 2.530 2.620 2.510 2.590 112,506 -0.09(-3.36%)
Sep 28, 2022 2.550 2.699 2.520 2.680 253,311 +0.12(+4.69%)
Sep 27, 2022 2.600 2.610 2.550 2.560 157,145 +0.03(+1.19%)
Sep 26, 2022 2.810 2.810 2.500 2.530 129,264 -0.26(-9.32%)
Sep 23, 2022 2.860 2.860 2.752 2.790 115,804 -0.12(-4.12%)
Sep 22, 2022 3.050 3.110 2.882 2.910 217,649 -0.12(-3.96%)
Sep 21, 2022 3.200 3.283 3.030 3.030 262,002 -0.17(-5.31%)
Sep 20, 2022 3.270 3.295 3.190 3.200 175,419 -0.08(-2.44%)
Sep 19, 2022 3.280 3.330 3.260 3.280 18,915 -0.02(-0.61%)
Sep 16, 2022 3.320 3.320 3.259 3.300 49,340 -0.03(-0.90%)
Sep 15, 2022 3.400 3.410 3.330 3.330 75,100 -0.03(-0.89%)
Sep 14, 2022 3.390 3.420 3.313 3.360 58,351 -0.04(-1.18%)
Sep 13, 2022 3.490 3.515 3.390 3.400 126,337 -0.14(-3.95%)
Sep 12, 2022 3.490 3.690 3.484 3.540 159,512 +0.09(+2.61%)
Sep 09, 2022 3.480 3.480 3.420 3.450 65,752 +0.01(+0.29%)
Sep 08, 2022 3.420 3.470 3.400 3.440 91,807 +0.00(+0.00%)
Sep 07, 2022 3.430 3.455 3.420 3.440 67,693 +0.00(+0.00%)
Sep 06, 2022 3.540 3.575 3.390 3.440 121,649 -0.08(-2.27%)
Sep 02, 2022 3.560 3.560 3.490 3.520 145,742 -0.04(-1.12%)
Sep 01, 2022 3.630 3.640 3.520 3.560 215,170 -0.09(-2.47%)
Aug 31, 2022 3.680 3.688 3.620 3.650 227,557 +0.02(+0.55%)
Aug 30, 2022 3.640 3.670 3.610 3.630 72,459 +0.01(+0.28%)
Aug 29, 2022 3.660 3.680 3.580 3.620 66,001 -0.04(-1.09%)
Aug 26, 2022 3.750 3.754 3.630 3.660 54,174 -0.07(-1.88%)
Aug 25, 2022 3.740 3.750 3.700 3.730 157,230 +0.04(+1.08%)
Aug 24, 2022 3.680 3.720 3.680 3.690 87,367 +0.01(+0.27%)
Aug 23, 2022 3.830 3.830 3.680 3.680 60,631 -0.03(-0.81%)
Aug 22, 2022 3.750 3.810 3.670 3.710 87,538 -0.09(-2.37%)
Aug 19, 2022 3.850 3.880 3.750 3.800 167,437 -0.05(-1.30%)
Aug 18, 2022 3.900 3.930 3.850 3.850 46,916 -0.07(-1.79%)
Aug 17, 2022 3.940 3.980 3.905 3.920 19,778 -0.05(-1.26%)
Aug 16, 2022 3.970 3.980 3.920 3.970 74,967 +0.00(+0.00%)
Aug 15, 2022 4.040 4.040 3.950 3.970 146,739 -0.06(-1.49%)
Aug 12, 2022 3.970 4.060 3.883 4.030 274,381 +0.08(+2.03%)
Aug 11, 2022 3.950 4.070 3.900 3.950 53,336 +0.06(+1.54%)
Aug 10, 2022 3.910 3.940 3.850 3.890 240,573 +0.08(+2.10%)
Aug 09, 2022 3.835 4.213 3.790 3.810 52,007 -0.13(-3.30%)
Aug 08, 2022 3.830 3.940 3.830 3.940 109,214 +0.09(+2.34%)
Aug 05, 2022 3.850 4.000 3.810 3.850 343,765 -0.03(-0.77%)
Aug 04, 2022 3.880 3.970 3.810 3.880 147,298 +0.05(+1.31%)
Aug 03, 2022 3.850 4.111 3.792 3.830 785,124 -0.12(-3.04%)
Aug 02, 2022 4.050 4.050 3.900 3.950 27,883 -0.07(-1.74%)
Aug 01, 2022 4.190 4.190 4.010 4.020 25,305 -0.20(-4.74%)
Jul 29, 2022 4.500 4.500 4.220 4.220 24,797 -0.28(-6.22%)
Jul 28, 2022 4.210 4.560 4.200 4.500 65,582 +0.30(+7.14%)
Jul 27, 2022 4.080 4.240 4.045 4.200 22,986 +0.17(+4.22%)
Jul 26, 2022 3.990 4.100 3.921 4.030 42,141 +0.07(+1.77%)
Jul 25, 2022 3.970 4.000 3.940 3.960 27,300 +0.00(+0.00%)
Jul 22, 2022 4.030 4.035 3.960 3.960 18,718 -0.06(-1.49%)
Jul 21, 2022 4.030 4.039 3.966 4.020 18,939 -0.02(-0.50%)
Jul 20, 2022 3.930 4.080 3.930 4.040 36,943 +0.12(+3.06%)
Jul 19, 2022 3.810 3.970 3.810 3.920 45,832 +0.13(+3.43%)
Jul 18, 2022 3.870 3.870 3.780 3.790 10,694 -0.08(-2.07%)
Jul 15, 2022 3.870 3.870 3.810 3.870 22,810 +0.06(+1.57%)
Jul 14, 2022 3.850 3.870 3.770 3.810 43,316 -0.07(-1.80%)
Jul 13, 2022 3.890 3.920 3.810 3.880 31,963 -0.01(-0.26%)
Jul 12, 2022 3.840 3.980 3.810 3.890 59,849 +0.02(+0.52%)
Jul 11, 2022 3.990 4.110 3.850 3.870 74,188 -0.16(-3.97%)
Jul 08, 2022 4.110 4.114 4.020 4.030 33,695 -0.06(-1.47%)
Jul 07, 2022 3.980 4.090 3.960 4.090 57,156 +0.15(+3.81%)
Jul 06, 2022 3.960 3.960 3.860 3.940 271,456 +0.00(+0.00%)
Jul 05, 2022 3.920 3.970 3.780 3.940 109,877 -0.04(-1.01%)
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.