Five Point Holdings, LLC (FPH)
NYSE: FPH · Real-Time Price · USD
6.30
+0.16 (2.61%)
At close: Sep 16, 2025, 4:00 PM EDT
6.33
+0.03 (0.48%)
After-hours: Sep 16, 2025, 7:56 PM EDT
Five Point Holdings, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 6.19 | 6.30 | 6.13 | 6.30 | 6.30 | 2.61% | 224,925 |
| Sep 15, 2025 | 5.93 | 6.16 | 5.90 | 6.14 | 6.14 | 3.02% | 234,303 |
| Sep 12, 2025 | 6.04 | 6.08 | 5.86 | 5.96 | 5.96 | -0.33% | 155,350 |
| Sep 11, 2025 | 5.85 | 6.11 | 5.85 | 5.98 | 5.98 | 1.53% | 272,605 |
| Sep 10, 2025 | 5.97 | 6.03 | 5.87 | 5.89 | 5.89 | -1.17% | 157,714 |
| Sep 9, 2025 | 5.90 | 5.99 | 5.81 | 5.96 | 5.96 | 1.19% | 147,674 |
| Sep 8, 2025 | 5.70 | 5.98 | 5.62 | 5.89 | 5.89 | 3.70% | 150,908 |
| Sep 5, 2025 | 5.66 | 5.75 | 5.63 | 5.68 | 5.68 | 0.89% | 118,207 |
| Sep 4, 2025 | 5.66 | 5.66 | 5.58 | 5.63 | 5.63 | 0.72% | 130,705 |
| Sep 3, 2025 | 5.63 | 5.69 | 5.56 | 5.59 | 5.59 | -0.89% | 120,295 |
| Sep 2, 2025 | 5.59 | 5.73 | 5.59 | 5.64 | 5.64 | -0.70% | 117,962 |
| Aug 29, 2025 | 5.70 | 5.75 | 5.66 | 5.68 | 5.68 | -0.87% | 103,449 |
| Aug 28, 2025 | 5.62 | 5.73 | 5.62 | 5.73 | 5.73 | 1.96% | 119,908 |
| Aug 27, 2025 | 5.56 | 5.64 | 5.56 | 5.62 | 5.62 | 0.72% | 89,550 |
| Aug 26, 2025 | 5.55 | 5.59 | 5.51 | 5.58 | 5.58 | 0.18% | 88,879 |
| Aug 25, 2025 | 5.70 | 5.74 | 5.54 | 5.57 | 5.57 | -2.28% | 110,478 |
| Aug 22, 2025 | 5.54 | 5.77 | 5.53 | 5.70 | 5.70 | 3.64% | 156,153 |
| Aug 21, 2025 | 5.47 | 5.54 | 5.45 | 5.50 | 5.50 | 0.36% | 113,728 |
| Aug 20, 2025 | 5.50 | 5.51 | 5.45 | 5.48 | 5.48 | -0.36% | 135,536 |
| Aug 19, 2025 | 5.52 | 5.63 | 5.45 | 5.50 | 5.50 | -0.18% | 162,651 |
| Aug 18, 2025 | 5.44 | 5.54 | 5.37 | 5.51 | 5.51 | 1.47% | 299,577 |
| Aug 15, 2025 | 5.54 | 5.60 | 5.29 | 5.43 | 5.43 | -2.16% | 234,366 |
| Aug 14, 2025 | 5.50 | 5.56 | 5.47 | 5.55 | 5.55 | -0.36% | 86,441 |
| Aug 13, 2025 | 5.54 | 5.63 | 5.54 | 5.57 | 5.57 | 0.54% | 135,706 |
| Aug 12, 2025 | 5.43 | 5.55 | 5.39 | 5.54 | 5.54 | 2.59% | 121,963 |
| Aug 11, 2025 | 5.34 | 5.48 | 5.33 | 5.40 | 5.40 | 0.75% | 105,004 |
| Aug 8, 2025 | 5.42 | 5.44 | 5.32 | 5.36 | 5.36 | -0.19% | 154,298 |
| Aug 7, 2025 | 5.49 | 5.54 | 5.35 | 5.37 | 5.37 | -1.83% | 214,969 |
| Aug 6, 2025 | 5.56 | 5.56 | 5.43 | 5.47 | 5.47 | -0.73% | 104,738 |
| Aug 5, 2025 | 5.55 | 5.64 | 5.46 | 5.51 | 5.51 | - | 234,819 |
| Aug 4, 2025 | 5.34 | 5.61 | 5.31 | 5.51 | 5.51 | 3.77% | 233,053 |
| Aug 1, 2025 | 5.30 | 5.41 | 5.23 | 5.31 | 5.31 | -0.38% | 197,555 |
| Jul 31, 2025 | 5.30 | 5.43 | 5.27 | 5.33 | 5.33 | 0.95% | 235,824 |
| Jul 30, 2025 | 5.41 | 5.48 | 5.22 | 5.28 | 5.28 | -2.94% | 322,803 |
| Jul 29, 2025 | 5.60 | 5.62 | 5.17 | 5.44 | 5.44 | -2.51% | 676,359 |
| Jul 28, 2025 | 5.43 | 5.92 | 5.31 | 5.58 | 5.58 | 2.01% | 687,671 |
| Jul 25, 2025 | 5.83 | 5.88 | 5.36 | 5.47 | 5.47 | -14.93% | 1,188,887 |
| Jul 24, 2025 | 6.38 | 6.54 | 6.28 | 6.43 | 6.43 | -0.46% | 286,722 |
| Jul 23, 2025 | 6.29 | 6.59 | 6.19 | 6.46 | 6.46 | 3.19% | 305,074 |
| Jul 22, 2025 | 6.15 | 6.28 | 6.15 | 6.26 | 6.26 | 2.29% | 149,525 |
| Jul 21, 2025 | 6.02 | 6.16 | 6.01 | 6.12 | 6.12 | 2.17% | 100,271 |
| Jul 18, 2025 | 6.13 | 6.13 | 5.96 | 5.99 | 5.99 | -1.96% | 74,422 |
| Jul 17, 2025 | 6.20 | 6.26 | 6.08 | 6.11 | 6.11 | -0.81% | 98,143 |
| Jul 16, 2025 | 6.07 | 6.18 | 5.98 | 6.16 | 6.16 | 2.50% | 160,650 |
| Jul 15, 2025 | 6.31 | 6.37 | 5.98 | 6.01 | 6.01 | -3.84% | 235,602 |
| Jul 14, 2025 | 6.00 | 6.29 | 5.98 | 6.25 | 6.25 | 3.99% | 318,642 |
| Jul 11, 2025 | 6.04 | 6.07 | 5.95 | 6.01 | 6.01 | -0.50% | 81,737 |
| Jul 10, 2025 | 5.78 | 6.08 | 5.78 | 6.04 | 6.04 | 4.50% | 208,002 |
| Jul 9, 2025 | 5.79 | 5.82 | 5.73 | 5.78 | 5.78 | - | 55,306 |
| Jul 8, 2025 | 5.73 | 5.93 | 5.66 | 5.78 | 5.78 | 0.70% | 152,768 |