Five Point Holdings, LLC (FPH)
NYSE: FPH · Real-Time Price · USD
3.570
+0.050 (1.42%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 3.27 | 3.55 | 3.25 | 3.52 | 3.52 | 8.31% | 1,401,219 |
| Sep 24, 2024 | 3.35 | 3.43 | 3.13 | 3.25 | 3.25 | -2.11% | 15,769,751 |
| Sep 23, 2024 | 3.36 | 3.40 | 3.29 | 3.32 | 3.32 | -1.48% | 107,382 |
| Sep 20, 2024 | 3.39 | 3.40 | 3.35 | 3.37 | 3.37 | -1.17% | 65,685 |
| Sep 19, 2024 | 3.40 | 3.43 | 3.32 | 3.41 | 3.41 | 1.49% | 321,989 |
| Sep 18, 2024 | 3.37 | 3.42 | 3.33 | 3.36 | 3.36 | 0.60% | 132,534 |
| Sep 17, 2024 | 3.43 | 3.45 | 3.34 | 3.34 | 3.34 | -1.47% | 105,001 |
| Sep 16, 2024 | 3.28 | 3.42 | 3.28 | 3.39 | 3.39 | 4.31% | 308,639 |
| Sep 13, 2024 | 3.26 | 3.29 | 3.23 | 3.25 | 3.25 | -0.31% | 65,171 |
| Sep 12, 2024 | 3.23 | 3.33 | 3.23 | 3.26 | 3.26 | 0.62% | 47,901 |
| Sep 11, 2024 | 3.24 | 3.29 | 3.23 | 3.24 | 3.24 | -0.92% | 17,311 |
| Sep 10, 2024 | 3.25 | 3.31 | 3.25 | 3.27 | 3.27 | 0.93% | 63,255 |
| Sep 9, 2024 | 3.27 | 3.30 | 3.23 | 3.24 | 3.24 | -1.52% | 60,545 |
| Sep 6, 2024 | 3.28 | 3.33 | 3.26 | 3.29 | 3.29 | 0.30% | 40,996 |
| Sep 5, 2024 | 3.31 | 3.33 | 3.26 | 3.28 | 3.28 | -0.30% | 50,000 |
| Sep 4, 2024 | 3.19 | 3.33 | 3.19 | 3.29 | 3.29 | 2.49% | 68,970 |
| Sep 3, 2024 | 3.28 | 3.30 | 3.18 | 3.21 | 3.21 | -2.43% | 29,474 |
| Aug 30, 2024 | 3.20 | 3.35 | 3.19 | 3.29 | 3.29 | 3.13% | 98,639 |
| Aug 29, 2024 | 3.14 | 3.19 | 3.10 | 3.19 | 3.19 | 1.27% | 159,799 |
| Aug 28, 2024 | 3.12 | 3.16 | 3.11 | 3.15 | 3.15 | 0.32% | 26,208 |
| Aug 27, 2024 | 3.15 | 3.17 | 3.09 | 3.14 | 3.14 | -0.32% | 45,992 |
| Aug 26, 2024 | 3.18 | 3.18 | 3.13 | 3.15 | 3.15 | -0.32% | 51,826 |
| Aug 23, 2024 | 3.09 | 3.18 | 3.07 | 3.16 | 3.16 | 1.94% | 93,950 |
| Aug 22, 2024 | 3.04 | 3.15 | 3.03 | 3.10 | 3.10 | 2.65% | 59,704 |
| Aug 21, 2024 | 3.00 | 3.04 | 2.98 | 3.02 | 3.02 | 0.67% | 95,859 |
| Aug 20, 2024 | 2.99 | 3.05 | 2.99 | 3.00 | 3.00 | - | 93,148 |
| Aug 19, 2024 | 3.01 | 3.04 | 2.99 | 3.00 | 3.00 | -0.99% | 75,657 |
| Aug 16, 2024 | 2.98 | 3.04 | 2.98 | 3.03 | 3.03 | 1.34% | 45,473 |
| Aug 15, 2024 | 3.02 | 3.03 | 2.99 | 2.99 | 2.99 | -0.33% | 53,206 |
| Aug 14, 2024 | 3.00 | 3.01 | 2.98 | 3.00 | 3.00 | 1.01% | 35,610 |
| Aug 13, 2024 | 2.99 | 3.03 | 2.97 | 2.97 | 2.97 | -0.34% | 18,139 |
| Aug 12, 2024 | 2.98 | 3.05 | 2.97 | 2.98 | 2.98 | - | 72,775 |
| Aug 9, 2024 | 3.00 | 3.03 | 2.98 | 2.98 | 2.98 | - | 33,219 |
| Aug 8, 2024 | 2.97 | 3.02 | 2.96 | 2.98 | 2.98 | 0.68% | 40,001 |
| Aug 7, 2024 | 3.05 | 3.09 | 2.96 | 2.96 | 2.96 | -1.99% | 53,931 |
| Aug 6, 2024 | 3.03 | 3.05 | 2.96 | 3.02 | 3.02 | - | 48,680 |
| Aug 5, 2024 | 3.11 | 3.15 | 2.89 | 3.02 | 3.02 | -4.13% | 398,796 |
| Aug 2, 2024 | 3.19 | 3.21 | 3.15 | 3.15 | 3.15 | -3.37% | 82,880 |
| Aug 1, 2024 | 3.35 | 3.37 | 3.26 | 3.26 | 3.26 | -2.69% | 151,169 |
| Jul 31, 2024 | 3.38 | 3.38 | 3.34 | 3.35 | 3.35 | 0.60% | 88,205 |
| Jul 30, 2024 | 3.35 | 3.39 | 3.33 | 3.33 | 3.33 | -0.60% | 77,331 |
| Jul 29, 2024 | 3.38 | 3.39 | 3.34 | 3.35 | 3.35 | - | 118,840 |
| Jul 26, 2024 | 3.24 | 3.37 | 3.23 | 3.35 | 3.35 | 4.36% | 128,507 |
| Jul 25, 2024 | 3.20 | 3.24 | 3.19 | 3.21 | 3.21 | 0.31% | 92,348 |
| Jul 24, 2024 | 3.26 | 3.26 | 3.20 | 3.20 | 3.20 | -1.54% | 145,252 |
| Jul 23, 2024 | 3.11 | 3.27 | 3.11 | 3.25 | 3.25 | 4.50% | 117,805 |
| Jul 22, 2024 | 3.12 | 3.16 | 3.10 | 3.11 | 3.11 | -0.32% | 237,238 |
| Jul 19, 2024 | 3.04 | 3.16 | 3.04 | 3.12 | 3.12 | 3.65% | 230,381 |
| Jul 18, 2024 | 3.00 | 3.04 | 3.00 | 3.01 | 3.01 | 0.33% | 197,955 |
| Jul 17, 2024 | 2.99 | 3.02 | 2.93 | 3.00 | 3.00 | 1.01% | 71,986 |
| Jul 16, 2024 | 2.97 | 3.01 | 2.94 | 2.97 | 2.97 | -0.67% | 77,924 |
| Jul 15, 2024 | 3.02 | 3.02 | 2.88 | 2.99 | 2.99 | - | 87,821 |
| Jul 12, 2024 | 3.01 | 3.03 | 2.91 | 2.99 | 2.99 | 0.34% | 122,546 |
| Jul 11, 2024 | 2.98 | 3.00 | 2.91 | 2.98 | 2.98 | 1.02% | 75,503 |
| Jul 10, 2024 | 2.97 | 2.98 | 2.89 | 2.95 | 2.95 | -0.67% | 75,962 |
| Jul 9, 2024 | 2.96 | 2.98 | 2.96 | 2.97 | 2.97 | - | 54,991 |
| Jul 8, 2024 | 2.98 | 3.01 | 2.97 | 2.97 | 2.97 | - | 12,724 |
| Jul 5, 2024 | 2.95 | 2.98 | 2.95 | 2.97 | 2.97 | 0.34% | 40,857 |
| Jul 3, 2024 | 2.97 | 3.00 | 2.95 | 2.96 | 2.96 | -0.67% | 17,081 |
| Jul 2, 2024 | 2.93 | 2.98 | 2.93 | 2.98 | 2.98 | 1.71% | 23,751 |
| Jul 1, 2024 | 2.94 | 2.95 | 2.92 | 2.93 | 2.93 | - | 28,896 |
| Jun 28, 2024 | 2.98 | 2.99 | 2.92 | 2.93 | 2.93 | -1.35% | 80,601 |
| Jun 27, 2024 | 2.96 | 3.03 | 2.93 | 2.97 | 2.97 | - | 36,966 |
| Jun 26, 2024 | 3.00 | 3.02 | 2.95 | 2.97 | 2.97 | -1.00% | 56,781 |
| Jun 25, 2024 | 3.02 | 3.03 | 2.99 | 3.00 | 3.00 | -0.66% | 36,265 |
| Jun 24, 2024 | 3.04 | 3.04 | 3.01 | 3.02 | 3.02 | -0.33% | 34,899 |
| Jun 21, 2024 | 3.03 | 3.04 | 3.01 | 3.03 | 3.03 | -0.33% | 20,276 |
| Jun 20, 2024 | 3.04 | 3.05 | 3.02 | 3.04 | 3.04 | - | 60,638 |
| Jun 18, 2024 | 3.05 | 3.07 | 3.02 | 3.04 | 3.04 | -0.33% | 55,832 |
| Jun 17, 2024 | 3.03 | 3.09 | 2.99 | 3.05 | 3.05 | 0.33% | 38,672 |
| Jun 14, 2024 | 3.03 | 3.08 | 3.01 | 3.04 | 3.04 | -1.62% | 74,033 |
| Jun 13, 2024 | 3.10 | 3.16 | 3.09 | 3.09 | 3.09 | -0.64% | 20,149 |
| Jun 12, 2024 | 3.12 | 3.19 | 3.10 | 3.11 | 3.11 | 1.63% | 35,501 |
| Jun 11, 2024 | 3.09 | 3.16 | 3.06 | 3.06 | 3.06 | -1.61% | 36,883 |
| Jun 10, 2024 | 3.06 | 3.17 | 3.06 | 3.11 | 3.11 | 1.30% | 16,086 |
| Jun 7, 2024 | 3.09 | 3.13 | 3.06 | 3.07 | 3.07 | - | 45,909 |
| Jun 6, 2024 | 3.12 | 3.19 | 3.04 | 3.07 | 3.07 | -1.92% | 93,568 |
| Jun 5, 2024 | 3.12 | 3.28 | 3.11 | 3.13 | 3.13 | 0.64% | 53,080 |
| Jun 4, 2024 | 3.28 | 3.32 | 3.00 | 3.11 | 3.11 | -5.47% | 112,117 |
| Jun 3, 2024 | 3.27 | 3.32 | 3.23 | 3.29 | 3.29 | 0.92% | 31,704 |
| May 31, 2024 | 3.30 | 3.36 | 3.20 | 3.26 | 3.26 | -1.51% | 40,662 |
| May 30, 2024 | 3.24 | 3.35 | 3.11 | 3.31 | 3.31 | 2.16% | 143,775 |
| May 29, 2024 | 3.18 | 3.25 | 3.17 | 3.24 | 3.24 | 0.93% | 81,341 |
| May 28, 2024 | 3.21 | 3.23 | 3.15 | 3.21 | 3.21 | 1.26% | 37,103 |
| May 24, 2024 | 3.16 | 3.23 | 3.13 | 3.17 | 3.17 | 2.26% | 39,855 |
| May 23, 2024 | 3.26 | 3.26 | 3.10 | 3.10 | 3.10 | -4.02% | 52,158 |
| May 22, 2024 | 3.20 | 3.31 | 3.17 | 3.23 | 3.23 | 1.57% | 53,837 |
| May 21, 2024 | 3.08 | 3.21 | 3.08 | 3.18 | 3.18 | 2.25% | 99,957 |
| May 20, 2024 | 3.17 | 3.18 | 3.11 | 3.11 | 3.11 | -2.20% | 22,206 |
| May 17, 2024 | 3.20 | 3.25 | 3.16 | 3.18 | 3.18 | 0.32% | 49,622 |
| May 16, 2024 | 3.24 | 3.24 | 3.15 | 3.17 | 3.17 | -2.16% | 53,726 |
| May 15, 2024 | 3.25 | 3.25 | 3.19 | 3.24 | 3.24 | 0.31% | 40,567 |
| May 14, 2024 | 3.13 | 3.25 | 3.12 | 3.23 | 3.23 | 4.53% | 106,939 |
| May 13, 2024 | 3.09 | 3.13 | 3.09 | 3.09 | 3.09 | 0.32% | 23,508 |
| May 10, 2024 | 3.08 | 3.16 | 3.05 | 3.08 | 3.08 | 0.65% | 21,827 |
| May 9, 2024 | 3.10 | 3.12 | 3.00 | 3.06 | 3.06 | -1.61% | 74,742 |
| May 8, 2024 | 3.08 | 3.14 | 3.08 | 3.11 | 3.11 | - | 27,785 |
| May 7, 2024 | 3.13 | 3.15 | 3.11 | 3.11 | 3.11 | -1.27% | 50,936 |
| May 6, 2024 | 2.98 | 3.15 | 2.98 | 3.15 | 3.15 | 5.35% | 238,985 |
| May 3, 2024 | 3.04 | 3.07 | 2.97 | 2.99 | 2.99 | -1.64% | 39,254 |