Five Point Holdings, LLC (FRA:FP9)
Germany · Delayed Price · Currency is EUR 4.640
+0.060 (1.31%)
Last updated: Feb 20, 2026, 9:55 PM CET
Five Point Holdings, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.58 | 4.66 | 4.58 | 4.64 | 4.64 | 1.31% | - |
| Feb 19, 2026 | 4.50 | 4.58 | 4.50 | 4.58 | 4.58 | 0.88% | - |
| Feb 18, 2026 | 4.48 | 4.54 | 4.48 | 4.54 | 4.54 | - | - |
| Feb 17, 2026 | 4.46 | 4.56 | 4.46 | 4.54 | 4.54 | 1.79% | - |
| Feb 16, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | - |
| Feb 13, 2026 | 4.38 | 4.52 | 4.38 | 4.50 | 4.50 | 3.21% | - |
| Feb 12, 2026 | 4.38 | 4.42 | 4.34 | 4.36 | 4.36 | -1.36% | - |
| Feb 11, 2026 | 4.44 | 4.52 | 4.42 | 4.42 | 4.42 | -1.34% | - |
| Feb 10, 2026 | 4.34 | 4.50 | 4.34 | 4.48 | 4.48 | 1.36% | - |
| Feb 9, 2026 | 4.34 | 4.44 | 4.34 | 4.42 | 4.42 | - | - |
| Feb 6, 2026 | 4.22 | 4.42 | 4.22 | 4.42 | 4.42 | 3.27% | - |
| Feb 5, 2026 | 4.24 | 4.28 | 4.20 | 4.28 | 4.28 | -0.47% | - |
| Feb 4, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 1.90% | - |
| Feb 3, 2026 | 4.28 | 4.28 | 4.22 | 4.22 | 4.22 | -2.31% | - |
| Feb 2, 2026 | 4.34 | 4.34 | 4.26 | 4.32 | 4.32 | -2.26% | - |
| Jan 30, 2026 | 4.48 | 4.48 | 4.36 | 4.42 | 4.42 | -3.91% | - |
| Jan 29, 2026 | 4.48 | 4.60 | 4.48 | 4.60 | 4.60 | 0.88% | - |
| Jan 28, 2026 | 4.54 | 4.58 | 4.54 | 4.56 | 4.56 | -0.44% | - |
| Jan 27, 2026 | 4.64 | 4.64 | 4.58 | 4.58 | 4.58 | -2.55% | - |
| Jan 26, 2026 | 4.62 | 4.74 | 4.62 | 4.70 | 4.70 | -0.42% | - |
| Jan 23, 2026 | 4.70 | 4.72 | 4.64 | 4.72 | 4.72 | -0.84% | - |
| Jan 22, 2026 | 4.70 | 4.80 | 4.70 | 4.76 | 4.76 | 0.42% | - |
| Jan 21, 2026 | 4.70 | 4.80 | 4.70 | 4.74 | 4.74 | 0.42% | - |
| Jan 20, 2026 | 4.66 | 4.72 | 4.64 | 4.72 | 4.72 | -0.84% | - |
| Jan 19, 2026 | 4.68 | 4.76 | 4.68 | 4.76 | 4.76 | -1.65% | - |
| Jan 16, 2026 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | -0.82% | - |
| Jan 15, 2026 | 4.74 | 4.90 | 4.74 | 4.88 | 4.88 | 1.24% | - |
| Jan 14, 2026 | 4.78 | 4.82 | 4.78 | 4.82 | 4.82 | -1.23% | - |
| Jan 13, 2026 | 4.88 | 4.90 | 4.88 | 4.88 | 4.88 | -0.81% | - |
| Jan 12, 2026 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Jan 9, 2026 | 4.88 | 5.05 | 4.88 | 5.00 | 5.00 | 0.81% | - |
| Jan 8, 2026 | 4.72 | 4.96 | 4.72 | 4.96 | 4.96 | 3.77% | - |
| Jan 7, 2026 | 4.80 | 4.82 | 4.78 | 4.78 | 4.78 | -1.65% | - |
| Jan 6, 2026 | 4.64 | 4.86 | 4.64 | 4.86 | 4.86 | 3.40% | - |
| Jan 5, 2026 | 4.56 | 4.72 | 4.56 | 4.70 | 4.70 | 2.17% | - |
| Jan 2, 2026 | 4.64 | 4.66 | 4.60 | 4.60 | 4.60 | -0.86% | - |
| Dec 30, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.28% | - |
| Dec 29, 2025 | 4.58 | 4.70 | 4.58 | 4.70 | 4.70 | 1.73% | - |
| Dec 23, 2025 | 4.54 | 4.62 | 4.54 | 4.62 | 4.62 | 0.87% | - |
| Dec 22, 2025 | 4.58 | 4.66 | 4.58 | 4.58 | 4.58 | -1.29% | - |
| Dec 19, 2025 | 4.70 | 4.70 | 4.64 | 4.64 | 4.64 | -2.93% | - |
| Dec 18, 2025 | 4.60 | 4.78 | 4.60 | 4.78 | 4.78 | 2.58% | - |
| Dec 17, 2025 | 4.66 | 4.68 | 4.66 | 4.66 | 4.66 | -0.85% | - |
| Dec 16, 2025 | 4.62 | 4.74 | 4.62 | 4.70 | 4.70 | 0.43% | - |
| Dec 15, 2025 | 4.68 | 4.70 | 4.64 | 4.68 | 4.68 | -0.85% | - |
| Dec 12, 2025 | 4.76 | 4.76 | 4.66 | 4.72 | 4.72 | -2.07% | - |
| Dec 11, 2025 | 4.76 | 4.82 | 4.76 | 4.82 | 4.82 | 0.42% | - |
| Dec 10, 2025 | 4.70 | 4.80 | 4.66 | 4.80 | 4.80 | 0.84% | - |
| Dec 9, 2025 | 4.72 | 4.84 | 4.72 | 4.76 | 4.76 | -0.83% | - |
| Dec 8, 2025 | 4.88 | 4.90 | 4.78 | 4.80 | 4.80 | -2.83% | - |