Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Five Point Holdings Llc Cl A (NY: FPH )

3.120 UNCHANGED

Streaming Delayed Price Updated: 3:02 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	3.040	3.160	3.040	3.120	230,381	+0.11(+3.65%)
Jul 18, 2024	3.000	3.040	3.000	3.010	197,922	+0.01(+0.33%)
Jul 17, 2024	2.990	3.020	2.930	3.000	71,986	+0.03(+1.01%)
Jul 16, 2024	2.970	3.005	2.940	2.970	77,924	-0.02(-0.67%)
Jul 15, 2024	3.020	3.020	2.880	2.990	87,821	+0.00(+0.00%)
Jul 12, 2024	3.010	3.025	2.910	2.990	122,546	+0.01(+0.34%)
Jul 11, 2024	2.980	2.995	2.910	2.980	75,503	+0.03(+1.02%)
Jul 10, 2024	2.970	2.975	2.890	2.950	75,962	-0.02(-0.67%)
Jul 09, 2024	2.960	2.980	2.960	2.970	54,991	+0.00(+0.00%)
Jul 08, 2024	2.980	3.006	2.970	2.970	12,724	+0.00(+0.00%)
Jul 05, 2024	2.950	2.980	2.950	2.970	40,857	+0.01(+0.34%)
Jul 03, 2024	2.970	3.000	2.950	2.960	17,081	-0.02(-0.67%)
Jul 02, 2024	2.930	2.980	2.930	2.980	23,751	+0.05(+1.71%)
Jul 01, 2024	2.940	2.950	2.920	2.930	28,896	+0.00(+0.00%)
Jun 28, 2024	2.980	2.990	2.920	2.930	80,601	-0.04(-1.35%)
Jun 27, 2024	2.960	3.030	2.930	2.970	36,966	+0.00(+0.00%)
Jun 26, 2024	3.000	3.020	2.950	2.970	56,781	-0.03(-1.00%)
Jun 25, 2024	3.020	3.030	2.990	3.000	36,265	-0.02(-0.66%)
Jun 24, 2024	3.040	3.040	3.010	3.020	34,899	-0.01(-0.33%)
Jun 21, 2024	3.030	3.040	3.010	3.030	20,276	-0.01(-0.33%)
Jun 20, 2024	3.040	3.050	3.020	3.040	60,638	+0.00(+0.00%)
Jun 18, 2024	3.050	3.070	3.020	3.040	55,832	-0.01(-0.33%)
Jun 17, 2024	3.030	3.090	2.990	3.050	38,672	+0.01(+0.33%)
Jun 14, 2024	3.030	3.080	3.010	3.040	74,033	-0.05(-1.62%)
Jun 13, 2024	3.100	3.160	3.090	3.090	20,149	-0.02(-0.64%)
Jun 12, 2024	3.120	3.190	3.100	3.110	35,501	+0.05(+1.63%)
Jun 11, 2024	3.090	3.160	3.060	3.060	36,883	-0.05(-1.61%)
Jun 10, 2024	3.060	3.170	3.060	3.110	16,086	+0.04(+1.30%)
Jun 07, 2024	3.090	3.130	3.060	3.070	45,909	+0.00(+0.00%)
Jun 06, 2024	3.120	3.190	3.039	3.070	93,568	-0.06(-1.92%)
Jun 05, 2024	3.120	3.278	3.110	3.130	53,080	+0.02(+0.64%)
Jun 04, 2024	3.280	3.320	3.000	3.110	112,116	-0.18(-5.47%)
Jun 03, 2024	3.270	3.320	3.231	3.290	31,704	+0.03(+0.92%)
May 31, 2024	3.300	3.360	3.200	3.260	40,662	-0.05(-1.51%)
May 30, 2024	3.240	3.353	3.110	3.310	143,775	+0.07(+2.16%)
May 29, 2024	3.180	3.250	3.170	3.240	81,341	+0.03(+0.93%)
May 28, 2024	3.210	3.230	3.150	3.210	37,103	+0.04(+1.26%)
May 24, 2024	3.160	3.230	3.130	3.170	39,855	+0.07(+2.26%)
May 23, 2024	3.260	3.260	3.100	3.100	52,158	-0.13(-4.02%)
May 22, 2024	3.200	3.310	3.169	3.230	53,837	+0.05(+1.57%)
May 21, 2024	3.080	3.210	3.080	3.180	99,957	+0.07(+2.25%)
May 20, 2024	3.170	3.180	3.110	3.110	22,206	-0.07(-2.20%)
May 17, 2024	3.200	3.250	3.160	3.180	49,622	+0.01(+0.32%)
May 16, 2024	3.240	3.240	3.150	3.170	53,726	-0.07(-2.16%)
May 15, 2024	3.250	3.250	3.190	3.240	40,567	+0.01(+0.31%)
May 14, 2024	3.130	3.250	3.120	3.230	106,939	+0.14(+4.53%)
May 13, 2024	3.090	3.130	3.090	3.090	23,508	+0.01(+0.32%)
May 10, 2024	3.080	3.160	3.050	3.080	21,827	+0.02(+0.65%)
May 09, 2024	3.100	3.120	3.002	3.060	74,742	-0.05(-1.61%)
May 08, 2024	3.080	3.140	3.080	3.110	27,785	+0.00(+0.00%)
May 07, 2024	3.130	3.150	3.105	3.110	50,936	-0.04(-1.27%)
May 06, 2024	2.980	3.150	2.980	3.150	238,985	+0.16(+5.35%)
May 03, 2024	3.040	3.070	2.970	2.990	39,254	-0.05(-1.64%)
May 02, 2024	2.940	3.040	2.916	3.040	77,650	+0.13(+4.47%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Five Point Holdings Llc Cl A (NY: FPH )

Historical Prices