Five Point Holdings, LLC (FPH)
NYSE: FPH · Real-Time Price · USD
3.580
+0.150 (4.37%)
Dec 20, 2024, 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 20, 2024 | 3.53 | 3.64 | 3.50 | 3.58 | 3.58 | 4.37% | 233,098 |
| Dec 19, 2024 | 3.59 | 3.64 | 3.42 | 3.43 | 3.43 | -4.46% | 187,301 |
| Dec 18, 2024 | 3.79 | 3.81 | 3.59 | 3.59 | 3.59 | -5.28% | 232,719 |
| Dec 17, 2024 | 3.74 | 3.84 | 3.74 | 3.79 | 3.79 | 1.07% | 229,936 |
| Dec 16, 2024 | 3.79 | 3.85 | 3.74 | 3.75 | 3.75 | -1.32% | 384,395 |
| Dec 13, 2024 | 3.82 | 3.84 | 3.74 | 3.80 | 3.80 | -0.78% | 159,392 |
| Dec 12, 2024 | 3.84 | 3.86 | 3.81 | 3.83 | 3.83 | -0.26% | 110,237 |
| Dec 11, 2024 | 3.85 | 3.95 | 3.82 | 3.84 | 3.84 | - | 148,364 |
| Dec 10, 2024 | 3.85 | 3.90 | 3.83 | 3.84 | 3.84 | - | 171,197 |
| Dec 9, 2024 | 3.99 | 4.04 | 3.83 | 3.84 | 3.84 | -2.54% | 242,465 |
| Dec 6, 2024 | 3.93 | 4.04 | 3.89 | 3.94 | 3.94 | - | 177,841 |
| Dec 5, 2024 | 3.94 | 4.03 | 3.89 | 3.94 | 3.94 | 0.25% | 173,534 |
| Dec 4, 2024 | 4.02 | 4.08 | 3.93 | 3.93 | 3.93 | -2.48% | 228,137 |
| Dec 3, 2024 | 4.03 | 4.07 | 4.01 | 4.03 | 4.03 | - | 146,101 |
| Dec 2, 2024 | 4.03 | 4.08 | 3.98 | 4.03 | 4.03 | -0.74% | 135,131 |
| Nov 29, 2024 | 4.07 | 4.12 | 4.02 | 4.06 | 4.06 | 1.00% | 115,958 |
| Nov 27, 2024 | 4.12 | 4.17 | 3.99 | 4.02 | 4.02 | -1.95% | 136,993 |
| Nov 26, 2024 | 4.06 | 4.16 | 4.00 | 4.10 | 4.10 | 1.23% | 317,908 |
| Nov 25, 2024 | 3.91 | 4.05 | 3.91 | 4.05 | 4.05 | 4.11% | 261,267 |
| Nov 22, 2024 | 3.94 | 3.98 | 3.88 | 3.89 | 3.89 | -1.77% | 114,833 |
| Nov 21, 2024 | 3.87 | 4.03 | 3.87 | 3.96 | 3.96 | 1.54% | 177,003 |
| Nov 20, 2024 | 3.83 | 4.00 | 3.81 | 3.90 | 3.90 | 1.30% | 201,545 |
| Nov 19, 2024 | 3.81 | 3.93 | 3.78 | 3.85 | 3.85 | 1.05% | 285,201 |
| Nov 18, 2024 | 3.77 | 3.88 | 3.77 | 3.81 | 3.81 | 1.06% | 133,115 |
| Nov 15, 2024 | 3.72 | 3.80 | 3.71 | 3.77 | 3.77 | 1.62% | 205,841 |
| Nov 14, 2024 | 3.75 | 3.76 | 3.64 | 3.71 | 3.71 | -1.07% | 353,393 |
| Nov 13, 2024 | 3.74 | 3.78 | 3.70 | 3.75 | 3.75 | - | 179,362 |
| Nov 12, 2024 | 3.76 | 3.82 | 3.73 | 3.75 | 3.75 | -0.53% | 323,043 |
| Nov 11, 2024 | 3.88 | 3.91 | 3.76 | 3.77 | 3.77 | -2.08% | 220,251 |
| Nov 8, 2024 | 4.01 | 4.02 | 3.85 | 3.85 | 3.85 | -3.75% | 149,386 |
| Nov 7, 2024 | 3.93 | 4.08 | 3.93 | 4.00 | 4.00 | 2.83% | 191,298 |
| Nov 6, 2024 | 4.09 | 4.09 | 3.82 | 3.89 | 3.89 | -4.66% | 283,674 |
| Nov 5, 2024 | 4.05 | 4.12 | 4.05 | 4.08 | 4.08 | 0.25% | 171,509 |
| Nov 4, 2024 | 4.05 | 4.13 | 4.05 | 4.07 | 4.07 | 0.49% | 125,488 |
| Nov 1, 2024 | 4.02 | 4.14 | 3.98 | 4.05 | 4.05 | 0.75% | 216,107 |
| Oct 31, 2024 | 4.00 | 4.19 | 4.00 | 4.02 | 4.02 | 3.08% | 435,260 |
| Oct 30, 2024 | 3.93 | 4.00 | 3.90 | 3.90 | 3.90 | - | 129,724 |
| Oct 29, 2024 | 3.91 | 3.93 | 3.85 | 3.90 | 3.90 | -0.26% | 202,109 |
| Oct 28, 2024 | 4.10 | 4.10 | 3.90 | 3.91 | 3.91 | -3.69% | 166,168 |
| Oct 25, 2024 | 3.87 | 4.12 | 3.87 | 4.06 | 4.06 | 5.73% | 330,283 |
| Oct 24, 2024 | 3.89 | 3.91 | 3.81 | 3.84 | 3.84 | -1.54% | 143,412 |
| Oct 23, 2024 | 3.94 | 3.97 | 3.82 | 3.90 | 3.90 | -0.51% | 209,669 |
| Oct 22, 2024 | 3.97 | 4.00 | 3.92 | 3.92 | 3.92 | -1.26% | 118,563 |
| Oct 21, 2024 | 4.06 | 4.09 | 3.92 | 3.97 | 3.97 | -2.93% | 200,339 |
| Oct 18, 2024 | 4.13 | 4.25 | 4.06 | 4.09 | 4.09 | -2.62% | 326,760 |
| Oct 17, 2024 | 4.21 | 4.35 | 4.13 | 4.20 | 4.20 | -0.71% | 316,397 |
| Oct 16, 2024 | 4.05 | 4.23 | 4.02 | 4.23 | 4.23 | 5.22% | 211,951 |
| Oct 15, 2024 | 3.97 | 4.03 | 3.94 | 4.02 | 4.02 | 0.50% | 212,270 |
| Oct 14, 2024 | 4.02 | 4.06 | 3.97 | 4.00 | 4.00 | -0.25% | 113,156 |
| Oct 11, 2024 | 3.98 | 4.06 | 3.97 | 4.01 | 4.01 | - | 164,508 |
| Oct 10, 2024 | 4.09 | 4.14 | 3.95 | 4.01 | 4.01 | -1.96% | 226,008 |
| Oct 9, 2024 | 4.05 | 4.14 | 4.02 | 4.09 | 4.09 | -0.24% | 246,742 |
| Oct 8, 2024 | 4.24 | 4.30 | 4.08 | 4.10 | 4.10 | -3.30% | 195,825 |
| Oct 7, 2024 | 4.26 | 4.36 | 4.24 | 4.24 | 4.24 | - | 185,741 |
| Oct 4, 2024 | 4.29 | 4.36 | 4.19 | 4.24 | 4.24 | -0.93% | 137,936 |
| Oct 3, 2024 | 4.21 | 4.33 | 4.20 | 4.28 | 4.28 | -0.23% | 921,025 |
| Oct 2, 2024 | 4.05 | 4.39 | 4.05 | 4.29 | 4.29 | 5.15% | 444,866 |
| Oct 1, 2024 | 4.10 | 4.20 | 4.02 | 4.08 | 4.08 | -1.69% | 387,596 |
| Sep 30, 2024 | 4.06 | 4.32 | 3.99 | 4.15 | 4.15 | 3.23% | 479,578 |
| Sep 27, 2024 | 3.63 | 4.15 | 3.61 | 4.02 | 4.02 | 12.61% | 1,194,250 |
| Sep 26, 2024 | 3.56 | 3.63 | 3.51 | 3.57 | 3.57 | 1.42% | 402,201 |
| 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 |