Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Five Point Holdings Llc Cl A (NY: FPH )

4.020 +0.120 (+3.08%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 2.870 3.012 2.870 2.910 158,835 +0.07(+2.46%)
Apr 30, 2024 2.920 2.940 2.830 2.840 75,534 -0.09(-3.07%)
Apr 29, 2024 2.910 2.930 2.890 2.930 60,694 +0.04(+1.38%)
Apr 26, 2024 2.950 2.950 2.890 2.890 135,151 -0.03(-1.03%)
Apr 25, 2024 2.930 2.940 2.880 2.920 68,706 -0.03(-1.02%)
Apr 24, 2024 2.980 3.020 2.920 2.950 90,352 -0.05(-1.67%)
Apr 23, 2024 3.000 3.070 2.975 3.000 247,480 +0.00(+0.00%)
Apr 22, 2024 3.130 3.130 2.980 3.000 250,390 -0.09(-2.91%)
Apr 19, 2024 3.050 3.160 3.040 3.090 117,942 -0.01(-0.32%)
Apr 18, 2024 3.110 3.130 3.061 3.100 50,883 +0.01(+0.32%)
Apr 17, 2024 3.080 3.115 3.050 3.090 21,432 +0.03(+0.98%)
Apr 16, 2024 3.080 3.080 3.020 3.060 102,265 -0.04(-1.29%)
Apr 15, 2024 3.200 3.200 3.070 3.100 37,282 -0.07(-2.21%)
Apr 12, 2024 3.110 3.210 3.090 3.170 39,371 +0.05(+1.60%)
Apr 11, 2024 3.120 3.140 3.080 3.120 24,885 +0.03(+0.97%)
Apr 10, 2024 3.050 3.180 3.050 3.090 117,346 +0.00(+0.00%)
Apr 09, 2024 3.170 3.170 3.080 3.090 44,286 -0.05(-1.59%)
Apr 08, 2024 3.150 3.220 3.120 3.140 40,086 +0.00(+0.00%)
Apr 05, 2024 3.120 3.150 3.100 3.140 28,223 +0.00(+0.00%)
Apr 04, 2024 3.110 3.170 3.090 3.140 14,622 +0.06(+1.95%)
Apr 03, 2024 3.090 3.139 3.080 3.080 42,270 -0.02(-0.65%)
Apr 02, 2024 3.140 3.170 3.100 3.100 45,343 -0.06(-1.90%)
Apr 01, 2024 3.140 3.170 3.110 3.160 24,372 +0.03(+0.96%)
Mar 28, 2024 3.090 3.220 3.090 3.130 98,786 +0.04(+1.29%)
Mar 27, 2024 3.220 3.220 3.050 3.090 199,671 -0.11(-3.44%)
Mar 26, 2024 3.230 3.230 3.100 3.200 56,405 -0.02(-0.62%)
Mar 25, 2024 3.200 3.260 3.145 3.220 47,052 +0.08(+2.55%)
Mar 22, 2024 3.200 3.200 3.100 3.140 43,439 -0.02(-0.63%)
Mar 21, 2024 3.150 3.180 3.110 3.160 124,737 +0.02(+0.64%)
Mar 20, 2024 3.120 3.150 3.110 3.140 35,068 +0.03(+0.96%)
Mar 19, 2024 3.140 3.166 3.080 3.110 56,890 +0.00(+0.00%)
Mar 18, 2024 3.130 3.169 3.070 3.110 86,450 -0.04(-1.27%)
Mar 15, 2024 3.120 3.160 3.120 3.150 27,564 +0.01(+0.32%)
Mar 14, 2024 3.180 3.180 3.080 3.140 26,700 -0.03(-0.95%)
Mar 13, 2024 3.170 3.210 3.105 3.170 30,949 -0.01(-0.31%)
Mar 12, 2024 3.040 3.190 3.040 3.180 31,133 +0.16(+5.30%)
Mar 11, 2024 3.030 3.068 3.020 3.020 56,965 +0.00(+0.00%)
Mar 08, 2024 3.140 3.160 3.000 3.020 103,052 -0.09(-2.89%)
Mar 07, 2024 3.160 3.162 3.080 3.110 39,643 +0.01(+0.32%)
Mar 06, 2024 3.090 3.190 3.060 3.100 47,567 +0.01(+0.32%)
Mar 05, 2024 3.150 3.198 3.050 3.090 77,771 -0.06(-1.90%)
Mar 04, 2024 3.150 3.280 3.130 3.150 97,362 -0.03(-0.94%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.