Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

5.545 +0.055 (+1.00%)

Streaming Delayed Price Updated: 12:14 PM EDT, Jun 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 16, 2025	5.540	5.660	5.460	5.490	148,404	+0.02(+0.37%)
Jun 13, 2025	5.530	5.560	5.452	5.470	98,156	-0.13(-2.32%)
Jun 12, 2025	5.610	5.650	5.525	5.600	55,166	-0.03(-0.53%)
Jun 11, 2025	5.650	5.716	5.620	5.630	69,432	+0.00(+0.00%)
Jun 10, 2025	5.510	5.640	5.490	5.630	127,513	+0.10(+1.81%)
Jun 09, 2025	5.560	5.590	5.470	5.530	136,298	-0.03(-0.54%)
Jun 06, 2025	5.590	5.640	5.550	5.560	84,163	+0.00(+0.00%)
Jun 05, 2025	5.720	5.728	5.530	5.560	84,893	-0.12(-2.11%)
Jun 04, 2025	5.470	5.720	5.470	5.680	134,844	+0.24(+4.41%)
Jun 03, 2025	5.410	5.515	5.410	5.440	172,483	+0.01(+0.18%)
Jun 02, 2025	5.430	5.500	5.380	5.430	131,838	-0.02(-0.37%)
May 30, 2025	5.490	5.550	5.363	5.450	104,255	-0.04(-0.73%)
May 29, 2025	5.610	5.610	5.470	5.490	86,774	-0.09(-1.61%)
May 28, 2025	5.590	5.636	5.440	5.580	133,901	-0.01(-0.18%)
May 27, 2025	5.520	5.600	5.410	5.590	137,256	+0.20(+3.71%)
May 23, 2025	5.410	5.470	5.380	5.390	85,689	-0.07(-1.28%)
May 22, 2025	5.390	5.500	5.350	5.460	100,644	+0.03(+0.55%)
May 21, 2025	5.610	5.650	5.400	5.430	148,695	-0.25(-4.40%)
May 20, 2025	5.850	5.880	5.670	5.680	133,404	-0.15(-2.57%)
May 19, 2025	5.540	5.860	5.455	5.830	237,086	+0.29(+5.23%)
May 16, 2025	5.520	5.559	5.405	5.540	147,298	+0.04(+0.73%)
May 15, 2025	5.390	5.510	5.360	5.500	98,033	+0.09(+1.66%)
May 14, 2025	5.470	5.502	5.375	5.410	172,664	-0.07(-1.28%)
May 13, 2025	5.570	5.630	5.460	5.480	120,633	-0.06(-1.08%)
May 12, 2025	5.550	5.720	5.510	5.540	242,578	+0.16(+2.97%)
May 09, 2025	5.400	5.420	5.217	5.380	80,255	+0.01(+0.19%)
May 08, 2025	5.490	5.496	5.370	5.370	95,998	-0.08(-1.47%)
May 07, 2025	5.310	5.505	5.285	5.450	147,629	+0.17(+3.22%)
May 06, 2025	5.220	5.310	5.200	5.280	136,309	+0.00(+0.00%)
May 05, 2025	5.280	5.340	5.190	5.280	121,820	+0.00(+0.00%)
May 02, 2025	5.280	5.370	5.240	5.280	147,181	+0.07(+1.34%)
May 01, 2025	5.270	5.310	5.170	5.210	164,890	-0.05(-0.95%)
Apr 30, 2025	5.290	5.350	5.140	5.260	187,651	-0.06(-1.13%)
Apr 29, 2025	5.390	5.430	5.290	5.320	117,556	-0.11(-2.03%)
Apr 28, 2025	5.630	5.630	5.240	5.430	424,963	-0.25(-4.40%)
Apr 25, 2025	5.460	5.840	5.320	5.680	769,572	+0.48(+9.23%)
Apr 24, 2025	5.110	5.250	5.110	5.200	194,414	+0.10(+1.96%)
Apr 23, 2025	5.180	5.260	5.090	5.100	206,986	+0.06(+1.19%)
Apr 22, 2025	4.920	5.120	4.913	5.040	150,282	+0.17(+3.49%)
Apr 21, 2025	4.900	4.910	4.800	4.870	135,941	-0.08(-1.62%)
Apr 17, 2025	4.850	5.040	4.850	4.950	108,543	+0.11(+2.27%)
Apr 16, 2025	4.890	4.950	4.810	4.840	117,120	-0.08(-1.63%)
Apr 15, 2025	4.770	4.950	4.740	4.920	90,051	+0.17(+3.58%)
Apr 14, 2025	4.870	4.870	4.710	4.750	104,884	-0.01(-0.21%)
Apr 11, 2025	4.760	4.830	4.610	4.760	144,443	+0.01(+0.21%)
Apr 10, 2025	4.990	5.049	4.720	4.750	114,159	-0.34(-6.68%)
Apr 09, 2025	4.680	5.150	4.580	5.090	210,431	+0.35(+7.38%)
Apr 08, 2025	4.960	5.010	4.710	4.740	193,309	-0.08(-1.66%)
Apr 07, 2025	4.760	5.030	4.610	4.820	177,188	-0.10(-2.03%)
Apr 04, 2025	4.820	5.000	4.700	4.920	161,003	-0.07(-1.40%)
Apr 03, 2025	5.150	5.260	4.900	4.990	302,048	-0.28(-5.31%)
Apr 02, 2025	5.290	5.340	5.220	5.270	92,368	-0.03(-0.57%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices