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)

4.900 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	4.850	5.030	4.835	4.900	252,437	+0.04(+0.82%)
Apr 01, 2026	4.830	4.960	4.830	4.860	166,673	+0.02(+0.41%)
Mar 31, 2026	4.780	4.990	4.720	4.840	307,460	+0.11(+2.33%)
Mar 30, 2026	4.780	4.920	4.730	4.730	209,964	-0.04(-0.84%)
Mar 27, 2026	4.880	4.880	4.720	4.770	199,775	-0.09(-1.85%)
Mar 26, 2026	4.860	4.980	4.790	4.860	177,566	-0.06(-1.22%)
Mar 25, 2026	4.950	5.070	4.871	4.920	126,302	-0.03(-0.61%)
Mar 24, 2026	5.030	5.128	4.950	4.950	109,899	-0.11(-2.17%)
Mar 23, 2026	5.000	5.120	4.970	5.060	318,554	+0.08(+1.61%)
Mar 20, 2026	5.030	5.030	4.860	4.980	174,120	-0.04(-0.80%)
Mar 19, 2026	4.990	5.070	4.950	5.020	198,514	+0.00(+0.00%)
Mar 18, 2026	5.010	5.090	4.940	5.020	251,456	-0.01(-0.20%)
Mar 17, 2026	5.200	5.210	5.030	5.030	277,951	-0.13(-2.52%)
Mar 16, 2026	5.150	5.240	5.100	5.160	132,414	+0.04(+0.78%)
Mar 13, 2026	5.120	5.170	5.080	5.120	133,986	+0.01(+0.20%)
Mar 12, 2026	5.200	5.200	5.080	5.110	175,527	-0.10(-1.92%)
Mar 11, 2026	5.260	5.310	5.200	5.210	232,271	-0.04(-0.76%)
Mar 10, 2026	5.240	5.380	5.190	5.250	158,301	+0.02(+0.38%)
Mar 09, 2026	5.310	5.370	5.160	5.230	253,924	-0.21(-3.86%)
Mar 06, 2026	5.500	5.500	5.375	5.440	197,985	-0.10(-1.81%)
Mar 05, 2026	5.570	5.580	5.444	5.540	139,686	-0.02(-0.36%)
Mar 04, 2026	5.570	5.600	5.470	5.560	205,765	+0.05(+0.91%)
Mar 03, 2026	5.520	5.600	5.330	5.510	160,632	-0.10(-1.78%)
Mar 02, 2026	5.440	5.645	5.410	5.610	153,361	+0.09(+1.63%)
Feb 27, 2026	5.480	5.570	5.400	5.520	237,810	+0.00(+0.00%)
Feb 26, 2026	5.600	5.705	5.450	5.520	277,957	-0.08(-1.43%)
Feb 25, 2026	5.530	5.620	5.390	5.600	167,245	+0.06(+1.08%)
Feb 24, 2026	5.400	5.625	5.320	5.540	232,486	+0.14(+2.59%)
Feb 23, 2026	5.500	5.515	5.370	5.400	114,015	-0.11(-2.00%)
Feb 20, 2026	5.510	5.594	5.410	5.510	157,171	+0.01(+0.18%)
Feb 19, 2026	5.390	5.500	5.270	5.500	177,368	+0.08(+1.48%)
Feb 18, 2026	5.390	5.510	5.380	5.420	209,180	+0.00(+0.00%)
Feb 17, 2026	5.440	5.500	5.270	5.420	233,861	+0.02(+0.37%)
Feb 13, 2026	5.310	5.480	5.220	5.400	158,082	+0.09(+1.69%)
Feb 12, 2026	5.330	5.370	5.210	5.310	156,372	+0.02(+0.38%)
Feb 11, 2026	5.420	5.460	5.275	5.290	204,954	-0.12(-2.22%)
Feb 10, 2026	5.310	5.450	5.220	5.410	151,299	+0.13(+2.46%)
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%)

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