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

  • Search Hotels in Sausalito

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

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

5.310 -0.020 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Aug 1, 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 (%)
Aug 01, 2025 5.300 5.410 5.225 5.310 197,555 -0.02(-0.38%)
Jul 31, 2025 5.300 5.430 5.270 5.330 235,824 +0.05(+0.95%)
Jul 30, 2025 5.410 5.480 5.220 5.280 322,803 -0.16(-2.94%)
Jul 29, 2025 5.600 5.620 5.170 5.440 676,359 -0.14(-2.51%)
Jul 28, 2025 5.430 5.920 5.310 5.580 687,669 +0.11(+2.01%)
Jul 25, 2025 5.830 5.879 5.360 5.470 1,188,887 -0.96(-14.93%)
Jul 24, 2025 6.380 6.540 6.280 6.430 286,722 -0.03(-0.46%)
Jul 23, 2025 6.290 6.590 6.190 6.460 305,059 +0.20(+3.19%)
Jul 22, 2025 6.150 6.280 6.150 6.260 149,525 +0.14(+2.29%)
Jul 21, 2025 6.020 6.160 6.010 6.120 100,271 +0.13(+2.17%)
Jul 18, 2025 6.130 6.130 5.960 5.990 74,422 -0.12(-1.96%)
Jul 17, 2025 6.200 6.259 6.080 6.110 98,143 -0.05(-0.81%)
Jul 16, 2025 6.070 6.180 5.980 6.160 160,650 +0.15(+2.50%)
Jul 15, 2025 6.310 6.370 5.980 6.010 235,602 -0.24(-3.84%)
Jul 14, 2025 6.000 6.290 5.980 6.250 318,642 +0.24(+3.99%)
Jul 11, 2025 6.040 6.068 5.945 6.010 81,737 -0.03(-0.50%)
Jul 10, 2025 5.780 6.078 5.780 6.040 208,002 +0.26(+4.50%)
Jul 09, 2025 5.790 5.820 5.726 5.780 55,306 +0.00(+0.00%)
Jul 08, 2025 5.730 5.930 5.660 5.780 152,768 +0.04(+0.70%)
Jul 07, 2025 5.760 5.810 5.690 5.740 83,355 -0.02(-0.35%)
Jul 03, 2025 5.810 5.845 5.710 5.760 49,289 -0.03(-0.52%)
Jul 02, 2025 5.560 5.980 5.560 5.790 253,756 +0.24(+4.32%)
Jul 01, 2025 5.470 5.620 5.280 5.550 235,169 +0.05(+0.91%)
Jun 30, 2025 5.560 5.590 5.400 5.500 253,624 -0.06(-1.08%)
Jun 27, 2025 5.580 5.670 5.540 5.560 144,209 -0.04(-0.71%)
Jun 26, 2025 5.630 5.650 5.530 5.600 49,660 +0.02(+0.36%)
Jun 25, 2025 5.800 5.800 5.550 5.580 73,435 -0.21(-3.63%)
Jun 24, 2025 5.580 5.810 5.460 5.790 343,072 +0.26(+4.70%)
Jun 23, 2025 5.500 5.600 5.340 5.530 224,630 +0.03(+0.55%)
Jun 20, 2025 5.600 5.600 5.270 5.500 258,386 -0.06(-1.08%)
Jun 18, 2025 5.560 5.625 5.500 5.560 53,409 +0.03(+0.54%)
Jun 17, 2025 5.450 5.585 5.450 5.530 98,431 +0.04(+0.73%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.