Five Point Holdings, LLC (FPH)
NYSE: FPH · Real-Time Price · USD
5.63
-0.08 (-1.40%)
Jan 16, 2026, 4:00 PM EST - Market closed
Five Point Holdings, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 5.76 | 5.77 | 5.63 | 5.63 | 5.63 | -1.40% | 103,284 |
| Jan 15, 2026 | 5.67 | 5.82 | 5.58 | 5.71 | 5.71 | 0.88% | 179,225 |
| Jan 14, 2026 | 5.72 | 5.72 | 5.59 | 5.66 | 5.66 | -1.05% | 150,056 |
| Jan 13, 2026 | 5.82 | 5.83 | 5.72 | 5.72 | 5.72 | -1.89% | 65,757 |
| Jan 12, 2026 | 5.84 | 5.95 | 5.80 | 5.83 | 5.83 | -1.19% | 89,297 |
| Jan 9, 2026 | 5.80 | 5.97 | 5.78 | 5.90 | 5.90 | 1.55% | 128,903 |
| Jan 8, 2026 | 5.66 | 5.85 | 5.64 | 5.81 | 5.81 | 2.65% | 106,714 |
| Jan 7, 2026 | 5.78 | 5.86 | 5.64 | 5.66 | 5.66 | -1.57% | 141,297 |
| Jan 6, 2026 | 5.60 | 5.78 | 5.55 | 5.75 | 5.75 | 3.23% | 109,967 |
| Jan 5, 2026 | 5.45 | 5.62 | 5.39 | 5.57 | 5.57 | 2.39% | 181,075 |
| Jan 2, 2026 | 5.60 | 5.67 | 5.44 | 5.44 | 5.44 | -2.68% | 106,189 |
| Dec 31, 2025 | 5.52 | 5.61 | 5.51 | 5.59 | 5.59 | 1.08% | 71,251 |
| Dec 30, 2025 | 5.61 | 5.62 | 5.51 | 5.53 | 5.53 | -1.07% | 160,486 |
| Dec 29, 2025 | 5.54 | 5.63 | 5.54 | 5.59 | 5.59 | 1.08% | 125,903 |
| Dec 26, 2025 | 5.58 | 5.59 | 5.53 | 5.53 | 5.53 | -1.07% | 57,974 |
| Dec 24, 2025 | 5.50 | 5.64 | 5.50 | 5.59 | 5.59 | 1.45% | 109,616 |
| Dec 23, 2025 | 5.49 | 5.54 | 5.45 | 5.51 | 5.51 | 0.73% | 194,713 |
| Dec 22, 2025 | 5.48 | 5.55 | 5.43 | 5.47 | 5.47 | -0.36% | 105,630 |
| Dec 19, 2025 | 5.62 | 5.62 | 5.49 | 5.49 | 5.49 | -2.83% | 121,250 |
| Dec 18, 2025 | 5.58 | 5.68 | 5.55 | 5.65 | 5.65 | 1.99% | 106,683 |
| Dec 17, 2025 | 5.57 | 5.69 | 5.52 | 5.54 | 5.54 | -0.72% | 159,185 |
| Dec 16, 2025 | 5.58 | 5.64 | 5.54 | 5.58 | 5.58 | 0.36% | 161,586 |
| Dec 15, 2025 | 5.62 | 5.64 | 5.49 | 5.56 | 5.56 | -0.89% | 176,035 |
| Dec 12, 2025 | 5.72 | 5.72 | 5.57 | 5.61 | 5.61 | -1.75% | 162,519 |
| Dec 11, 2025 | 5.76 | 5.77 | 5.63 | 5.71 | 5.71 | -0.17% | 93,241 |
| Dec 10, 2025 | 5.60 | 5.77 | 5.51 | 5.72 | 5.72 | 2.33% | 299,837 |
| Dec 9, 2025 | 5.62 | 5.73 | 5.57 | 5.59 | 5.59 | -0.53% | 143,843 |
| Dec 8, 2025 | 5.80 | 5.85 | 5.57 | 5.62 | 5.62 | -3.44% | 241,571 |
| Dec 5, 2025 | 5.94 | 5.97 | 5.80 | 5.82 | 5.82 | -1.69% | 178,451 |
| Dec 4, 2025 | 6.01 | 6.07 | 5.86 | 5.92 | 5.92 | -2.47% | 154,068 |
| Dec 3, 2025 | 6.09 | 6.13 | 6.04 | 6.07 | 6.07 | -0.16% | 111,663 |
| Dec 2, 2025 | 6.13 | 6.18 | 6.06 | 6.08 | 6.08 | -0.98% | 90,848 |
| Dec 1, 2025 | 6.13 | 6.19 | 6.03 | 6.14 | 6.14 | -0.97% | 139,534 |
| Nov 28, 2025 | 6.20 | 6.24 | 6.17 | 6.20 | 6.20 | 0.65% | 61,191 |
| Nov 26, 2025 | 6.24 | 6.25 | 6.15 | 6.16 | 6.16 | -1.28% | 101,992 |
| Nov 25, 2025 | 6.32 | 6.42 | 6.19 | 6.24 | 6.24 | -0.32% | 607,955 |
| Nov 24, 2025 | 6.11 | 6.34 | 6.05 | 6.26 | 6.26 | 1.79% | 198,561 |
| Nov 21, 2025 | 6.15 | 6.28 | 6.10 | 6.15 | 6.15 | - | 115,047 |
| Nov 20, 2025 | 6.21 | 6.28 | 6.12 | 6.15 | 6.15 | -0.16% | 112,708 |
| Nov 19, 2025 | 6.28 | 6.39 | 6.09 | 6.16 | 6.16 | -2.07% | 364,490 |
| Nov 18, 2025 | 6.26 | 6.47 | 6.25 | 6.29 | 6.29 | -0.16% | 472,034 |
| Nov 17, 2025 | 6.25 | 6.38 | 6.18 | 6.30 | 6.30 | 0.64% | 357,784 |
| Nov 14, 2025 | 6.22 | 6.30 | 6.20 | 6.26 | 6.26 | - | 103,451 |
| Nov 13, 2025 | 6.17 | 6.28 | 5.97 | 6.26 | 6.26 | 1.29% | 204,088 |
| Nov 12, 2025 | 6.21 | 6.25 | 6.09 | 6.18 | 6.18 | -0.48% | 156,332 |
| Nov 11, 2025 | 6.12 | 6.22 | 6.09 | 6.21 | 6.21 | 3.16% | 256,891 |
| Nov 10, 2025 | 5.94 | 6.07 | 5.87 | 6.02 | 6.02 | 2.56% | 163,440 |
| Nov 7, 2025 | 5.81 | 5.90 | 5.74 | 5.87 | 5.87 | 0.17% | 128,591 |
| Nov 6, 2025 | 6.08 | 6.08 | 5.83 | 5.86 | 5.86 | -3.14% | 142,132 |
| Nov 5, 2025 | 5.95 | 6.08 | 5.92 | 6.05 | 6.05 | 2.02% | 157,668 |