Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 6 hours 21 minutes

S&P Futures
4,172.75
-3.00(-0.07%)
Dow Futures
34,171.00
-35.00(-0.10%)
Nasdaq Futures
12,782.25
+5.50(+0.04%)
Russell 2000 Futures
1,976.10
-3.20(-0.16%)
Crude Oil
77.68
+0.54(+0.70%)
Gold
1,898.10
+13.30(+0.71%)

Advertisement

Five Point Holdings, LLC (FPH)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

2.5000

0.0000

(0.00%)

At close: 04:00PM EST

2.5300

+0.03

(+1.20%)

After hours:

04:18PM EST

Advertisement

Time Period:

Feb 08, 2022 - Feb 08, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	2.5200	2.6190	2.4890	2.5000	2.5000	94,200
Feb 06, 2023	2.5500	2.6020	2.4800	2.5000	2.5000	58,400
Feb 03, 2023	2.7100	2.7100	2.5400	2.5900	2.5900	130,300
Feb 02, 2023	2.7300	2.7900	2.6700	2.7000	2.7000	105,900
Feb 01, 2023	2.6100	2.7200	2.5900	2.6700	2.6700	49,000
Jan 31, 2023	2.5500	2.6100	2.5500	2.5800	2.5800	26,800
Jan 30, 2023	2.6300	2.6700	2.5000	2.5900	2.5900	43,100
Jan 27, 2023	2.7000	2.7000	2.6100	2.6400	2.6400	23,300
Jan 26, 2023	2.6800	2.7700	2.6600	2.7200	2.7200	47,600
Jan 25, 2023	2.6000	2.7400	2.5900	2.6500	2.6500	30,800
Jan 24, 2023	2.8300	2.8300	2.6100	2.6300	2.6300	102,200
Jan 23, 2023	2.7500	3.0700	2.7500	2.7700	2.7700	400,200
Jan 20, 2023	2.4500	2.8660	2.4500	2.7500	2.7500	335,200
Jan 19, 2023	2.2500	2.4400	2.2500	2.4100	2.4100	102,200
Jan 18, 2023	2.2000	2.4700	2.2000	2.2600	2.2600	126,800
Jan 17, 2023	2.4500	2.4900	2.2100	2.2100	2.2100	87,900
Jan 13, 2023	2.3500	2.5000	2.3100	2.4100	2.4100	68,000
Jan 12, 2023	2.4600	2.4680	2.2800	2.3400	2.3400	114,600
Jan 11, 2023	2.4000	2.4950	2.3800	2.4600	2.4600	99,100
Jan 10, 2023	2.2800	2.4000	2.2800	2.3500	2.3500	37,500
Jan 09, 2023	2.1900	2.4700	2.1900	2.3100	2.3100	62,000
Jan 06, 2023	2.1800	2.2300	2.0000	2.2000	2.2000	124,300
Jan 05, 2023	2.1700	2.2000	2.0600	2.1700	2.1700	30,800
Jan 04, 2023	2.2700	2.3100	2.2100	2.2200	2.2200	35,300
Jan 03, 2023	2.3900	2.4450	2.2500	2.3000	2.3000	85,700
Dec 30, 2022	2.1600	2.3900	2.1150	2.3300	2.3300	240,100
Dec 29, 2022	1.9800	2.1800	1.9600	2.1500	2.1500	302,600
Dec 28, 2022	2.0000	2.0000	1.8800	1.9800	1.9800	457,300
Dec 27, 2022	2.1200	2.1350	1.9700	2.0100	2.0100	171,600
Dec 23, 2022	2.0100	2.1600	1.9900	2.0800	2.0800	405,100
Dec 22, 2022	1.9700	2.0600	1.9700	2.0500	2.0500	331,700
Dec 21, 2022	2.0100	2.0500	1.9800	2.0100	2.0100	65,100
Dec 20, 2022	2.0300	2.0550	2.0000	2.0200	2.0200	154,600
Dec 19, 2022	2.0600	2.1000	1.9900	2.0300	2.0300	189,900
Dec 16, 2022	2.0500	2.0600	1.9900	2.0500	2.0500	126,600
Dec 15, 2022	2.0100	2.0900	1.9700	2.0900	2.0900	146,800
Dec 14, 2022	2.0100	2.0630	2.0000	2.0300	2.0300	114,400
Dec 13, 2022	2.0500	2.1700	2.0300	2.0400	2.0400	87,200
Dec 12, 2022	2.0400	2.0800	2.0400	2.0400	2.0400	81,200
Dec 09, 2022	2.0600	2.1000	2.0000	2.0700	2.0700	94,000
Dec 08, 2022	2.2000	2.2400	2.0000	2.0800	2.0800	211,000
Dec 07, 2022	2.2100	2.2800	2.1300	2.2100	2.2100	119,500
Dec 06, 2022	2.3400	2.4200	2.1900	2.2000	2.2000	83,300
Dec 05, 2022	2.4400	2.5000	2.2700	2.3700	2.3700	102,600
Dec 02, 2022	2.3200	2.4700	2.3200	2.4300	2.4300	57,400
Dec 01, 2022	2.1700	2.4500	2.1700	2.3900	2.3900	146,200
Nov 30, 2022	2.2400	2.3200	2.1200	2.1600	2.1600	1,045,300
Nov 29, 2022	2.3100	2.3900	2.2700	2.2700	2.2700	128,700
Nov 28, 2022	2.1300	2.4000	2.1300	2.2900	2.2900	152,900
Nov 25, 2022	2.1800	2.2100	2.1300	2.1400	2.1400	35,200
Nov 23, 2022	2.1400	2.2100	2.0800	2.1600	2.1600	111,700
Nov 22, 2022	2.1800	2.2400	2.1400	2.1400	2.1400	72,800
Nov 21, 2022	2.2000	2.3200	2.1300	2.1900	2.1900	127,200
Nov 18, 2022	2.2300	2.3600	2.1500	2.2100	2.2100	136,300
Nov 17, 2022	2.3200	2.3900	2.2000	2.2300	2.2300	152,000
Nov 16, 2022	2.4200	2.4800	2.1900	2.3500	2.3500	146,400
Nov 15, 2022	2.1100	2.4600	2.1000	2.4600	2.4600	205,900
Nov 14, 2022	2.1400	2.2600	2.0700	2.1100	2.1100	1,588,700
Nov 11, 2022	2.0500	2.1800	2.0100	2.1200	2.1200	201,100
Nov 10, 2022	2.0900	2.3100	2.0000	2.0400	2.0400	200,300
Nov 09, 2022	2.2500	2.3500	2.0400	2.0400	2.0400	189,000
Nov 08, 2022	2.4400	2.5000	2.2000	2.2000	2.2000	191,400
Nov 07, 2022	2.4300	2.5600	2.3700	2.4600	2.4600	92,100
Nov 04, 2022	2.4400	2.5800	2.3400	2.3500	2.3500	101,300
Nov 03, 2022	2.3800	2.5000	2.3000	2.4000	2.4000	104,300
Nov 02, 2022	2.5100	2.6400	2.4200	2.4300	2.4300	87,400
Nov 01, 2022	2.2700	2.5800	2.2400	2.5400	2.5400	130,300
Oct 31, 2022	2.3500	2.4200	2.2300	2.2800	2.2800	143,400
Oct 28, 2022	2.2900	2.5100	2.2900	2.3500	2.3500	174,100
Oct 27, 2022	2.3900	2.4740	2.3800	2.4100	2.4100	62,700
Oct 26, 2022	2.4700	2.4700	2.3900	2.4000	2.4000	82,700
Oct 25, 2022	2.3800	2.4600	2.3800	2.4400	2.4400	97,700
Oct 24, 2022	2.3200	2.4500	2.3200	2.3800	2.3800	120,700
Oct 21, 2022	2.3920	2.3920	2.2800	2.2900	2.2900	22,000
Oct 20, 2022	2.3500	2.3900	2.2850	2.3200	2.3200	79,800
Oct 19, 2022	2.2300	2.3600	2.1400	2.3500	2.3500	325,100
Oct 18, 2022	2.2700	2.3090	2.2300	2.2400	2.2400	84,600
Oct 17, 2022	2.3300	2.3300	2.2300	2.2500	2.2500	179,100
Oct 14, 2022	2.3600	2.3600	2.2400	2.2600	2.2600	110,100
Oct 13, 2022	2.3700	2.3700	2.3000	2.3500	2.3500	148,400
Oct 12, 2022	2.4900	2.4900	2.3700	2.3700	2.3700	177,400
Oct 11, 2022	2.4600	2.4700	2.3800	2.4500	2.4500	131,600
Oct 10, 2022	2.5900	2.5900	2.4500	2.4500	2.4500	203,100
Oct 07, 2022	2.5200	2.5850	2.5000	2.5700	2.5700	152,300
Oct 06, 2022	2.6100	2.7000	2.4900	2.5400	2.5400	236,100
Oct 05, 2022	2.6900	2.7500	2.6100	2.6400	2.6400	40,000
Oct 04, 2022	2.6600	2.7400	2.5830	2.7100	2.7100	215,900
Oct 03, 2022	2.6100	2.7100	2.6100	2.6200	2.6200	71,400
Sep 30, 2022	2.6100	2.6500	2.5600	2.6000	2.6000	215,900
Sep 29, 2022	2.5330	2.6200	2.5100	2.5900	2.5900	112,500
Sep 28, 2022	2.5500	2.6990	2.5200	2.6800	2.6800	253,300
Sep 27, 2022	2.6000	2.6100	2.5500	2.5600	2.5600	157,100
Sep 26, 2022	2.8100	2.8100	2.5000	2.5300	2.5300	129,300
Sep 23, 2022	2.8600	2.8600	2.7520	2.7900	2.7900	115,800
Sep 22, 2022	3.0500	3.1100	2.8820	2.9100	2.9100	217,600
Sep 21, 2022	3.2000	3.2830	3.0300	3.0300	3.0300	262,000
Sep 20, 2022	3.2700	3.2950	3.1900	3.2000	3.2000	175,400
Sep 19, 2022	3.2800	3.3300	3.2600	3.2800	3.2800	18,900
Sep 16, 2022	3.3200	3.3200	3.2590	3.3000	3.3000	49,300
Sep 15, 2022	3.3990	3.4100	3.3300	3.3300	3.3300	75,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,172.75-3.00(-0.07%)

Dow Futures34,171.00-35.00(-0.10%)

Nasdaq Futures12,782.25+5.50(+0.04%)

Russell 2000 Futures1,976.10-3.20(-0.16%)

Crude Oil77.68+0.54(+0.70%)

Gold1,898.10+13.30(+0.71%)

Five Point Holdings, LLC (FPH)

S&P Futures
4,172.75
-3.00(-0.07%)

Dow Futures
34,171.00
-35.00(-0.10%)

Nasdaq Futures
12,782.25
+5.50(+0.04%)

Russell 2000 Futures
1,976.10
-3.20(-0.16%)

Crude Oil
77.68
+0.54(+0.70%)

Gold
1,898.10
+13.30(+0.71%)