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

Markets:

Overview

News

Currencies

International

Treasuries

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

5.280 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	5.260	5.380	5.150	5.280	128,022	+0.02(+0.38%)
Feb 06, 2026	5.150	5.315	5.110	5.260	168,366	+0.16(+3.14%)
Feb 05, 2026	5.120	5.120	4.950	5.100	258,111	-0.03(-0.58%)
Feb 04, 2026	5.100	5.190	5.065	5.130	301,572	+0.07(+1.38%)
Feb 03, 2026	5.150	5.280	5.000	5.060	214,168	-0.10(-1.94%)
Feb 02, 2026	5.330	5.330	5.080	5.160	333,303	-0.15(-2.82%)
Jan 30, 2026	5.100	5.370	5.068	5.310	477,347	-0.28(-5.01%)
Jan 29, 2026	5.550	5.620	5.450	5.590	155,676	+0.10(+1.82%)
Jan 28, 2026	5.600	5.600	5.460	5.490	138,742	-0.09(-1.61%)
Jan 27, 2026	5.580	5.650	5.487	5.580	128,388	-0.05(-0.89%)
Jan 26, 2026	5.650	5.730	5.580	5.630	115,824	+0.02(+0.36%)
Jan 23, 2026	5.620	5.680	5.482	5.610	146,611	-0.04(-0.71%)
Jan 22, 2026	5.650	5.720	5.590	5.650	85,103	+0.03(+0.53%)
Jan 21, 2026	5.640	5.740	5.580	5.620	121,090	-0.01(-0.18%)
Jan 20, 2026	5.580	5.652	5.470	5.630	134,605	+0.00(+0.00%)
Jan 16, 2026	5.760	5.767	5.630	5.630	104,933	-0.08(-1.40%)
Jan 15, 2026	5.670	5.820	5.580	5.710	179,225	+0.05(+0.88%)
Jan 14, 2026	5.720	5.720	5.590	5.660	150,056	-0.06(-1.05%)
Jan 13, 2026	5.820	5.825	5.720	5.720	65,807	-0.11(-1.89%)
Jan 12, 2026	5.840	5.950	5.800	5.830	89,297	-0.07(-1.19%)
Jan 09, 2026	5.800	5.970	5.780	5.900	128,903	+0.09(+1.55%)
Jan 08, 2026	5.660	5.850	5.640	5.810	106,714	+0.15(+2.65%)
Jan 07, 2026	5.780	5.856	5.640	5.660	141,297	-0.09(-1.57%)
Jan 06, 2026	5.600	5.780	5.550	5.750	109,965	+0.18(+3.23%)
Jan 05, 2026	5.450	5.615	5.390	5.570	181,076	+0.13(+2.39%)
Jan 02, 2026	5.600	5.665	5.440	5.440	106,189	-0.15(-2.68%)
Dec 31, 2025	5.520	5.610	5.510	5.590	71,251	+0.06(+1.08%)
Dec 30, 2025	5.610	5.620	5.510	5.530	160,486	-0.06(-1.07%)
Dec 29, 2025	5.540	5.628	5.540	5.590	134,803	+0.06(+1.08%)
Dec 26, 2025	5.580	5.590	5.530	5.530	57,974	-0.06(-1.07%)
Dec 24, 2025	5.500	5.640	5.500	5.590	109,616	+0.08(+1.45%)
Dec 23, 2025	5.490	5.540	5.450	5.510	194,713	+0.04(+0.73%)
Dec 22, 2025	5.480	5.550	5.430	5.470	105,630	-0.02(-0.36%)
Dec 19, 2025	5.620	5.620	5.490	5.490	121,250	-0.16(-2.83%)
Dec 18, 2025	5.580	5.675	5.551	5.650	106,683	+0.11(+1.99%)
Dec 17, 2025	5.570	5.690	5.520	5.540	159,185	-0.04(-0.72%)
Dec 16, 2025	5.580	5.640	5.540	5.580	161,586	+0.02(+0.36%)
Dec 15, 2025	5.620	5.640	5.490	5.560	176,035	-0.05(-0.89%)
Dec 12, 2025	5.720	5.720	5.570	5.610	162,519	-0.10(-1.75%)
Dec 11, 2025	5.760	5.765	5.630	5.710	93,241	-0.01(-0.17%)
Dec 10, 2025	5.600	5.770	5.510	5.720	299,837	+0.13(+2.33%)
Dec 09, 2025	5.620	5.730	5.570	5.590	143,843	-0.03(-0.53%)
Dec 08, 2025	5.800	5.850	5.570	5.620	241,571	-0.20(-3.44%)
Dec 05, 2025	5.940	5.965	5.800	5.820	178,451	-0.10(-1.69%)
Dec 04, 2025	6.010	6.070	5.864	5.920	154,068	-0.15(-2.47%)
Dec 03, 2025	6.090	6.130	6.040	6.070	111,663	-0.01(-0.16%)
Dec 02, 2025	6.130	6.180	6.056	6.080	90,848	-0.06(-0.98%)

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 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