Five Point Holdings, LLC (FPH)
NYSE: FPH · Real-Time Price · USD
5.31
-0.02 (-0.38%)
At close: Aug 1, 2025, 4:00 PM
5.37
+0.06 (1.15%)
After-hours: Aug 1, 2025, 7:00 PM EDT

Five Point Holdings, LLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20255.305.415.235.315.31-0.38%197,555
Jul 31, 20255.305.435.275.335.330.95%235,824
Jul 30, 20255.415.485.225.285.28-2.94%322,803
Jul 29, 20255.605.625.175.445.44-2.51%676,359
Jul 28, 20255.435.925.315.585.582.01%687,671
Jul 25, 20255.835.885.365.475.47-14.93%1,188,887
Jul 24, 20256.386.546.286.436.43-0.46%286,722
Jul 23, 20256.296.596.196.466.463.19%305,074
Jul 22, 20256.156.286.156.266.262.29%149,525
Jul 21, 20256.026.166.016.126.122.17%100,271
Jul 18, 20256.136.135.965.995.99-1.96%74,422
Jul 17, 20256.206.266.086.116.11-0.81%98,143
Jul 16, 20256.076.185.986.166.162.50%160,650
Jul 15, 20256.316.375.986.016.01-3.84%235,602
Jul 14, 20256.006.295.986.256.253.99%318,642
Jul 11, 20256.046.075.956.016.01-0.50%81,737
Jul 10, 20255.786.085.786.046.044.50%208,002
Jul 9, 20255.795.825.735.785.78-55,306
Jul 8, 20255.735.935.665.785.780.70%152,768
Jul 7, 20255.765.815.695.745.74-0.35%83,355
Jul 3, 20255.815.855.715.765.76-0.52%49,289
Jul 2, 20255.565.985.565.795.794.32%253,756
Jul 1, 20255.475.625.285.555.550.91%235,169
Jun 30, 20255.565.595.405.505.50-1.08%253,624
Jun 27, 20255.585.675.545.565.56-0.71%144,209
Jun 26, 20255.635.655.535.605.600.36%49,660
Jun 25, 20255.805.805.555.585.58-3.63%73,435
Jun 24, 20255.585.815.465.795.794.70%343,072
Jun 23, 20255.505.605.345.535.530.55%224,630
Jun 20, 20255.605.605.275.505.50-1.08%258,386
Jun 18, 20255.565.635.505.565.560.54%53,409
Jun 17, 20255.455.595.455.535.530.73%98,431
Jun 16, 20255.545.665.465.495.490.37%148,404
Jun 13, 20255.535.565.455.475.47-2.32%98,156
Jun 12, 20255.615.655.535.605.60-0.53%55,166
Jun 11, 20255.655.725.625.635.63-69,432
Jun 10, 20255.515.645.495.635.631.81%127,513
Jun 9, 20255.565.595.475.535.53-0.54%136,298
Jun 6, 20255.595.645.555.565.56-84,163
Jun 5, 20255.725.735.535.565.56-2.11%84,893
Jun 4, 20255.475.725.475.685.684.41%135,054
Jun 3, 20255.415.525.415.445.440.18%172,483
Jun 2, 20255.435.505.385.435.43-0.37%131,838
May 30, 20255.495.555.365.455.45-0.73%104,255
May 29, 20255.615.615.475.495.49-1.61%86,774
May 28, 20255.595.645.445.585.58-0.18%133,901
May 27, 20255.525.605.415.595.593.71%137,586
May 23, 20255.415.475.385.395.39-1.28%85,689
May 22, 20255.395.505.355.465.460.55%100,644
May 21, 20255.615.655.405.435.43-4.40%148,695