Five Point Holdings, LLC (FPH)
NYSE: FPH · Real-Time Price · USD
5.49
-0.16 (-2.83%)
Dec 19, 2025, 4:00 PM EST - Market closed
Five Point Holdings, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 5.86 | 5.93 | 5.81 | 5.93 | 5.93 | 0.85% | 81,336 |
| Nov 3, 2025 | 5.81 | 5.91 | 5.76 | 5.88 | 5.88 | 0.51% | 76,729 |
| Oct 31, 2025 | 5.78 | 5.93 | 5.65 | 5.85 | 5.85 | 1.39% | 140,742 |
| Oct 30, 2025 | 5.77 | 6.29 | 5.49 | 5.77 | 5.77 | -1.03% | 161,800 |
| Oct 29, 2025 | 5.90 | 5.97 | 5.80 | 5.83 | 5.83 | -2.02% | 180,411 |
| Oct 28, 2025 | 6.00 | 6.00 | 5.88 | 5.95 | 5.95 | -0.34% | 156,646 |
| Oct 27, 2025 | 6.18 | 6.18 | 5.91 | 5.97 | 5.97 | -2.93% | 128,815 |
| Oct 24, 2025 | 6.12 | 6.15 | 6.00 | 6.15 | 6.15 | 0.99% | 125,331 |
| Oct 23, 2025 | 6.15 | 6.18 | 6.05 | 6.09 | 6.09 | -0.98% | 91,771 |
| Oct 22, 2025 | 6.09 | 6.18 | 6.02 | 6.15 | 6.15 | 1.32% | 143,539 |
| Oct 21, 2025 | 6.05 | 6.10 | 5.98 | 6.07 | 6.07 | 0.66% | 98,202 |
| Oct 20, 2025 | 5.94 | 6.05 | 5.87 | 6.03 | 6.03 | 1.86% | 72,804 |
| Oct 17, 2025 | 5.96 | 6.17 | 5.76 | 5.92 | 5.92 | -0.17% | 65,196 |
| Oct 16, 2025 | 5.98 | 6.22 | 5.93 | 5.93 | 5.93 | 0.85% | 188,479 |
| Oct 15, 2025 | 5.90 | 6.12 | 5.83 | 5.88 | 5.88 | -0.17% | 114,035 |
| Oct 14, 2025 | 5.70 | 5.93 | 5.63 | 5.89 | 5.89 | 2.08% | 97,834 |
| Oct 13, 2025 | 5.81 | 5.83 | 5.75 | 5.77 | 5.77 | 0.35% | 71,982 |
| Oct 10, 2025 | 5.96 | 6.01 | 5.72 | 5.75 | 5.75 | -3.04% | 251,558 |