Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Five Point Holdings Llc Cl A (NY: FPH )

4.050 +0.030 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	4.020	4.135	3.980	4.050	216,107	+0.03(+0.75%)
Oct 31, 2024	4.000	4.190	4.000	4.020	435,260	+0.12(+3.08%)
Oct 30, 2024	3.930	4.000	3.900	3.900	127,223	+0.00(+0.00%)
Oct 29, 2024	3.910	3.930	3.850	3.900	201,809	-0.01(-0.26%)
Oct 28, 2024	4.100	4.100	3.900	3.910	166,168	-0.15(-3.69%)
Oct 25, 2024	3.870	4.120	3.870	4.060	330,283	+0.22(+5.73%)
Oct 24, 2024	3.890	3.913	3.810	3.840	143,412	-0.06(-1.54%)
Oct 23, 2024	3.940	3.970	3.820	3.900	209,669	-0.02(-0.51%)
Oct 22, 2024	3.970	4.000	3.920	3.920	118,563	-0.05(-1.26%)
Oct 21, 2024	4.060	4.090	3.920	3.970	200,339	-0.12(-2.93%)
Oct 18, 2024	4.130	4.250	4.060	4.090	326,760	-0.11(-2.62%)
Oct 17, 2024	4.210	4.350	4.130	4.200	316,396	-0.03(-0.71%)
Oct 16, 2024	4.050	4.230	4.015	4.230	211,351	+0.21(+5.22%)
Oct 15, 2024	3.970	4.030	3.940	4.020	212,270	+0.02(+0.50%)
Oct 14, 2024	4.020	4.061	3.970	4.000	113,156	-0.01(-0.25%)
Oct 11, 2024	3.980	4.055	3.970	4.010	164,508	+0.00(+0.00%)
Oct 10, 2024	4.090	4.140	3.950	4.010	226,008	-0.08(-1.96%)
Oct 09, 2024	4.050	4.140	4.020	4.090	246,742	-0.01(-0.24%)
Oct 08, 2024	4.240	4.300	4.080	4.100	195,825	-0.14(-3.30%)
Oct 07, 2024	4.260	4.360	4.240	4.240	185,741	+0.00(+0.00%)
Oct 04, 2024	4.290	4.360	4.190	4.240	137,936	-0.04(-0.93%)
Oct 03, 2024	4.210	4.330	4.200	4.280	921,025	-0.01(-0.23%)
Oct 02, 2024	4.050	4.390	4.050	4.290	444,866	+0.21(+5.15%)
Oct 01, 2024	4.100	4.200	4.020	4.080	387,596	-0.07(-1.69%)
Sep 30, 2024	4.060	4.320	3.990	4.150	479,576	+0.13(+3.23%)
Sep 27, 2024	3.630	4.150	3.605	4.020	1,194,250	+0.45(+12.61%)
Sep 26, 2024	3.560	3.630	3.512	3.570	402,201	+0.05(+1.42%)
Sep 25, 2024	3.270	3.550	3.250	3.520	1,401,215	+0.27(+8.31%)
Sep 24, 2024	3.350	3.430	3.125	3.250	22,187,622	-0.07(-2.11%)
Sep 23, 2024	3.360	3.400	3.290	3.320	107,382	-0.05(-1.48%)
Sep 20, 2024	3.390	3.400	3.350	3.370	65,685	-0.04(-1.17%)
Sep 19, 2024	3.400	3.430	3.320	3.410	321,989	+0.05(+1.49%)
Sep 18, 2024	3.370	3.415	3.330	3.360	132,534	+0.02(+0.60%)
Sep 17, 2024	3.430	3.450	3.340	3.340	105,001	-0.05(-1.47%)
Sep 16, 2024	3.280	3.420	3.280	3.390	308,639	+0.14(+4.31%)
Sep 13, 2024	3.260	3.290	3.230	3.250	65,171	-0.01(-0.31%)
Sep 12, 2024	3.230	3.330	3.230	3.260	47,901	+0.02(+0.62%)
Sep 11, 2024	3.240	3.292	3.230	3.240	17,311	-0.03(-0.92%)
Sep 10, 2024	3.250	3.306	3.250	3.270	63,253	+0.03(+0.93%)
Sep 09, 2024	3.270	3.300	3.230	3.240	60,545	-0.05(-1.52%)
Sep 06, 2024	3.280	3.330	3.256	3.290	40,996	+0.01(+0.30%)
Sep 05, 2024	3.310	3.330	3.260	3.280	50,000	-0.01(-0.30%)
Sep 04, 2024	3.190	3.330	3.190	3.290	68,970	+0.08(+2.49%)

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 Walnut Creek Guide

Find A Business

or Browse Listings

Five Point Holdings Llc Cl A (NY: FPH )

Historical Prices