Five Point Holdings, LLC (FPH)
NYSE: FPH · Real-Time Price · USD
3.970
+0.070 (1.79%)
Nov 21, 2024, 1:10 PM EST - Market open

Five Point Holdings, LLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20243.834.003.813.903.901.30%201,545
Nov 19, 20243.813.933.783.853.851.05%285,201
Nov 18, 20243.773.883.773.813.811.06%133,115
Nov 15, 20243.723.803.713.773.771.62%205,841
Nov 14, 20243.753.763.643.713.71-1.07%353,393
Nov 13, 20243.743.783.703.753.75-179,362
Nov 12, 20243.763.823.733.753.75-0.53%323,043
Nov 11, 20243.883.913.763.773.77-2.08%220,251
Nov 8, 20244.014.023.853.853.85-3.75%149,386
Nov 7, 20243.934.083.934.004.002.83%191,298
Nov 6, 20244.094.093.823.893.89-4.66%283,674
Nov 5, 20244.054.124.054.084.080.25%171,509
Nov 4, 20244.054.134.054.074.070.49%125,488
Nov 1, 20244.024.143.984.054.050.75%216,107
Oct 31, 20244.004.194.004.024.023.08%435,260
Oct 30, 20243.934.003.903.903.90-129,724
Oct 29, 20243.913.933.853.903.90-0.26%202,109
Oct 28, 20244.104.103.903.913.91-3.69%166,168
Oct 25, 20243.874.123.874.064.065.73%330,283
Oct 24, 20243.893.913.813.843.84-1.54%143,412
Oct 23, 20243.943.973.823.903.90-0.51%209,669
Oct 22, 20243.974.003.923.923.92-1.26%118,563
Oct 21, 20244.064.093.923.973.97-2.93%200,339
Oct 18, 20244.134.254.064.094.09-2.62%326,760
Oct 17, 20244.214.354.134.204.20-0.71%316,397
Oct 16, 20244.054.234.024.234.235.22%211,951
Oct 15, 20243.974.033.944.024.020.50%212,270
Oct 14, 20244.024.063.974.004.00-0.25%113,156
Oct 11, 20243.984.063.974.014.01-164,508
Oct 10, 20244.094.143.954.014.01-1.96%226,008
Oct 9, 20244.054.144.024.094.09-0.24%246,742
Oct 8, 20244.244.304.084.104.10-3.30%195,825
Oct 7, 20244.264.364.244.244.24-185,741
Oct 4, 20244.294.364.194.244.24-0.93%137,936
Oct 3, 20244.214.334.204.284.28-0.23%921,025
Oct 2, 20244.054.394.054.294.295.15%444,866
Oct 1, 20244.104.204.024.084.08-1.69%387,596
Sep 30, 20244.064.323.994.154.153.23%479,578
Sep 27, 20243.634.153.614.024.0212.61%1,194,250
Sep 26, 20243.563.633.513.573.571.42%402,201
Sep 25, 20243.273.553.253.523.528.31%1,401,219
Sep 24, 20243.353.433.133.253.25-2.11%15,769,751
Sep 23, 20243.363.403.293.323.32-1.48%107,382
Sep 20, 20243.393.403.353.373.37-1.17%65,685
Sep 19, 20243.403.433.323.413.411.49%321,989
Sep 18, 20243.373.423.333.363.360.60%132,534
Sep 17, 20243.433.453.343.343.34-1.47%105,001
Sep 16, 20243.283.423.283.393.394.31%308,639
Sep 13, 20243.263.293.233.253.25-0.31%65,171
Sep 12, 20243.233.333.233.263.260.62%47,901
Sep 11, 20243.243.293.233.243.24-0.92%17,311
Sep 10, 20243.253.313.253.273.270.93%63,255
Sep 9, 20243.273.303.233.243.24-1.52%60,545
Sep 6, 20243.283.333.263.293.290.30%40,996
Sep 5, 20243.313.333.263.283.28-0.30%50,000
Sep 4, 20243.193.333.193.293.292.49%68,970
Sep 3, 20243.283.303.183.213.21-2.43%29,474
Aug 30, 20243.203.353.193.293.293.13%98,639
Aug 29, 20243.143.193.103.193.191.27%159,799
Aug 28, 20243.123.163.113.153.150.32%26,208
Aug 27, 20243.153.173.093.143.14-0.32%45,992
Aug 26, 20243.183.183.133.153.15-0.32%51,826
Aug 23, 20243.093.183.073.163.161.94%93,950
Aug 22, 20243.043.153.033.103.102.65%59,704
Aug 21, 20243.003.042.983.023.020.67%95,859
Aug 20, 20242.993.052.993.003.00-93,148
Aug 19, 20243.013.042.993.003.00-0.99%75,657
Aug 16, 20242.983.042.983.033.031.34%45,473
Aug 15, 20243.023.032.992.992.99-0.33%53,206
Aug 14, 20243.003.012.983.003.001.01%35,610
Aug 13, 20242.993.032.972.972.97-0.34%18,139
Aug 12, 20242.983.052.972.982.98-72,775
Aug 9, 20243.003.032.982.982.98-33,219
Aug 8, 20242.973.022.962.982.980.68%40,001
Aug 7, 20243.053.092.962.962.96-1.99%53,931
Aug 6, 20243.033.052.963.023.02-48,680
Aug 5, 20243.113.152.893.023.02-4.13%398,796
Aug 2, 20243.193.213.153.153.15-3.37%82,880
Aug 1, 20243.353.373.263.263.26-2.69%151,169
Jul 31, 20243.383.383.343.353.350.60%88,205
Jul 30, 20243.353.393.333.333.33-0.60%77,331
Jul 29, 20243.383.393.343.353.35-118,840
Jul 26, 20243.243.373.233.353.354.36%128,507
Jul 25, 20243.203.243.193.213.210.31%92,348
Jul 24, 20243.263.263.203.203.20-1.54%145,252
Jul 23, 20243.113.273.113.253.254.50%117,805
Jul 22, 20243.123.163.103.113.11-0.32%237,238
Jul 19, 20243.043.163.043.123.123.65%230,381
Jul 18, 20243.003.043.003.013.010.33%197,955
Jul 17, 20242.993.022.933.003.001.01%71,986
Jul 16, 20242.973.012.942.972.97-0.67%77,924
Jul 15, 20243.023.022.882.992.99-87,821
Jul 12, 20243.013.032.912.992.990.34%122,546
Jul 11, 20242.983.002.912.982.981.02%75,503
Jul 10, 20242.972.982.892.952.95-0.67%75,962
Jul 9, 20242.962.982.962.972.97-54,991
Jul 8, 20242.983.012.972.972.97-12,724
Jul 5, 20242.952.982.952.972.970.34%40,857
Jul 3, 20242.973.002.952.962.96-0.67%17,081
Jul 2, 20242.932.982.932.982.981.71%23,751