Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

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

6.140 -0.060 (-0.97%)
Official Closing Price Updated: 7:00 PM EST, Feb 4, 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 (%)
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%)
Jan 02, 2025 3.820 3.820 3.700 3.760 168,951 -0.02(-0.53%)
Dec 31, 2024 3.780 0 +0.15(+4.13%)
Dec 30, 2024 3.550 3.650 3.510 3.630 197,515 +0.05(+1.40%)
Dec 27, 2024 3.620 3.635 3.535 3.580 293,928 -0.05(-1.38%)
Dec 26, 2024 3.620 3.637 3.590 3.630 147,789 +0.01(+0.28%)
Dec 24, 2024 3.600 3.630 3.530 3.620 163,194 +0.02(+0.56%)
Dec 23, 2024 3.600 3.630 3.540 3.600 450,993 +0.02(+0.56%)
Dec 20, 2024 3.530 3.640 3.497 3.580 233,098 +0.12(+3.32%)
Dec 19, 2024 3.590 3.640 3.420 3.465 171,867 -0.12(-3.48%)
Dec 18, 2024 3.790 3.810 3.590 3.590 232,719 -0.20(-5.28%)
Dec 17, 2024 3.740 3.840 3.740 3.790 229,936 +0.04(+1.07%)
Dec 16, 2024 3.790 3.850 3.740 3.750 383,995 -0.05(-1.32%)
Dec 13, 2024 3.820 3.840 3.740 3.800 159,392 -0.03(-0.78%)
Dec 12, 2024 3.840 3.855 3.810 3.830 110,237 -0.01(-0.26%)
Dec 11, 2024 3.850 3.950 3.820 3.840 148,210 +0.00(+0.00%)
Dec 10, 2024 3.850 3.900 3.830 3.840 171,197 +0.00(+0.00%)
Dec 09, 2024 3.990 4.040 3.830 3.840 242,465 -0.10(-2.54%)
Dec 06, 2024 3.930 4.035 3.890 3.940 177,841 +0.00(+0.00%)
Dec 05, 2024 3.940 4.030 3.890 3.940 173,532 +0.01(+0.25%)
Dec 04, 2024 4.020 4.080 3.930 3.930 228,137 -0.10(-2.48%)
Dec 03, 2024 4.030 4.070 4.010 4.030 146,101 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.