Five Point Holdings, LLC (FPH)
NYSE: FPH · Real-Time Price · USD
5.34
+0.04 (0.75%)
At close: Mar 31, 2025, 4:00 PM
5.41
+0.07 (1.37%)
After-hours: Mar 31, 2025, 8:00 PM EDT
Five Point Holdings, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 5.24 | 5.35 | 5.20 | 5.34 | 5.34 | 0.75% | 137,837 |
| Mar 28, 2025 | 5.42 | 5.44 | 5.17 | 5.30 | 5.30 | -2.21% | 166,821 |
| Mar 27, 2025 | 5.51 | 5.60 | 5.40 | 5.42 | 5.42 | -1.28% | 158,022 |
| Mar 26, 2025 | 5.36 | 5.56 | 5.33 | 5.49 | 5.49 | 3.00% | 217,310 |
| Mar 25, 2025 | 5.44 | 5.55 | 5.32 | 5.33 | 5.33 | -3.09% | 319,496 |
| Mar 24, 2025 | 5.49 | 5.53 | 5.44 | 5.50 | 5.50 | 1.85% | 91,417 |
| Mar 21, 2025 | 5.55 | 5.56 | 5.40 | 5.40 | 5.40 | -3.57% | 96,774 |
| Mar 20, 2025 | 5.46 | 5.73 | 5.42 | 5.60 | 5.60 | 2.00% | 161,160 |
| Mar 19, 2025 | 5.43 | 5.51 | 5.35 | 5.49 | 5.49 | 0.55% | 151,345 |
| Mar 18, 2025 | 5.40 | 5.50 | 5.33 | 5.46 | 5.46 | 1.30% | 127,681 |
| Mar 17, 2025 | 5.48 | 5.57 | 5.35 | 5.39 | 5.39 | -2.88% | 179,247 |
| Mar 14, 2025 | 5.40 | 5.55 | 5.38 | 5.55 | 5.55 | 4.13% | 179,748 |
| Mar 13, 2025 | 5.32 | 5.42 | 5.15 | 5.33 | 5.33 | -0.93% | 250,705 |
| Mar 12, 2025 | 5.34 | 5.40 | 5.19 | 5.38 | 5.38 | 0.37% | 142,562 |
| Mar 11, 2025 | 5.38 | 5.50 | 5.27 | 5.36 | 5.36 | 0.19% | 211,468 |
| Mar 10, 2025 | 5.71 | 5.80 | 5.32 | 5.35 | 5.35 | -7.44% | 252,368 |
| Mar 7, 2025 | 5.69 | 5.80 | 5.55 | 5.78 | 5.78 | 1.23% | 172,494 |
| Mar 6, 2025 | 5.71 | 5.74 | 5.64 | 5.71 | 5.71 | -0.87% | 149,619 |
| Mar 5, 2025 | 5.68 | 5.80 | 5.59 | 5.76 | 5.76 | 2.49% | 164,696 |
| Mar 4, 2025 | 5.54 | 5.66 | 5.39 | 5.62 | 5.62 | 0.18% | 195,364 |
| Mar 3, 2025 | 5.60 | 5.79 | 5.50 | 5.61 | 5.61 | - | 272,596 |
| Feb 28, 2025 | 5.64 | 5.73 | 5.57 | 5.61 | 5.61 | 0.18% | 159,034 |
| Feb 27, 2025 | 5.69 | 5.78 | 5.57 | 5.60 | 5.60 | -2.10% | 177,307 |
| Feb 26, 2025 | 5.48 | 5.73 | 5.48 | 5.72 | 5.72 | 5.34% | 261,249 |
| Feb 25, 2025 | 5.29 | 5.44 | 5.17 | 5.43 | 5.43 | 3.43% | 342,536 |
| Feb 24, 2025 | 5.40 | 5.45 | 5.23 | 5.25 | 5.25 | -1.87% | 254,202 |
| Feb 21, 2025 | 5.63 | 5.63 | 5.34 | 5.35 | 5.35 | -4.97% | 361,731 |
| Feb 20, 2025 | 5.65 | 5.75 | 5.50 | 5.63 | 5.63 | -0.35% | 285,925 |
| Feb 19, 2025 | 5.93 | 6.06 | 5.65 | 5.65 | 5.65 | -5.83% | 547,034 |
| Feb 18, 2025 | 5.88 | 6.01 | 5.81 | 6.00 | 6.00 | 2.04% | 236,127 |
| Feb 14, 2025 | 6.06 | 6.33 | 5.87 | 5.88 | 5.88 | -1.84% | 391,961 |
| Feb 13, 2025 | 5.90 | 6.06 | 5.80 | 5.99 | 5.99 | 1.53% | 236,999 |
| Feb 12, 2025 | 5.86 | 5.97 | 5.65 | 5.90 | 5.90 | 0.34% | 420,564 |
| Feb 11, 2025 | 5.87 | 6.21 | 5.80 | 5.88 | 5.88 | -0.51% | 440,916 |
| Feb 10, 2025 | 5.83 | 6.05 | 5.76 | 5.91 | 5.91 | 1.37% | 496,760 |
| Feb 7, 2025 | 5.93 | 5.95 | 5.48 | 5.83 | 5.83 | -2.02% | 778,722 |
| Feb 6, 2025 | 6.24 | 6.28 | 5.94 | 5.95 | 5.95 | -4.03% | 497,283 |
| Feb 5, 2025 | 6.12 | 6.23 | 6.02 | 6.20 | 6.20 | 0.98% | 651,958 |
| Feb 4, 2025 | 6.23 | 6.41 | 6.12 | 6.14 | 6.14 | -0.97% | 710,490 |
| Feb 3, 2025 | 6.45 | 6.57 | 6.12 | 6.20 | 6.20 | -5.63% | 810,899 |
| Jan 31, 2025 | 6.50 | 6.71 | 6.40 | 6.57 | 6.57 | 2.34% | 806,282 |
| Jan 30, 2025 | 6.00 | 6.46 | 6.00 | 6.42 | 6.42 | 6.29% | 684,592 |
| Jan 29, 2025 | 6.00 | 6.12 | 5.92 | 6.04 | 6.04 | 1.17% | 403,766 |
| Jan 28, 2025 | 6.06 | 6.37 | 5.81 | 5.97 | 5.97 | -4.02% | 693,872 |
| Jan 27, 2025 | 5.75 | 6.31 | 5.53 | 6.22 | 6.22 | 8.17% | 1,486,733 |
| Jan 24, 2025 | 4.70 | 5.77 | 4.70 | 5.75 | 5.75 | 41.63% | 4,349,008 |
| Jan 23, 2025 | 4.08 | 4.08 | 3.99 | 4.06 | 4.06 | - | 229,548 |
| Jan 22, 2025 | 4.00 | 4.09 | 3.96 | 4.06 | 4.06 | 1.00% | 127,218 |
| Jan 21, 2025 | 4.10 | 4.13 | 4.00 | 4.02 | 4.02 | -1.47% | 199,697 |
| Jan 17, 2025 | 3.92 | 4.15 | 3.92 | 4.08 | 4.08 | 4.35% | 425,161 |