Five Point Holdings, LLC (FPH)
NYSE: FPH · Real-Time Price · USD
5.20
+0.10 (1.96%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Five Point Holdings, LLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20255.115.255.115.205.201.96%194,414
Apr 23, 20255.185.265.095.105.101.19%206,986
Apr 22, 20254.925.124.915.045.043.49%150,282
Apr 21, 20254.904.914.804.874.87-1.62%135,941
Apr 17, 20254.855.044.854.954.952.27%108,543
Apr 16, 20254.894.954.814.844.84-1.63%117,120
Apr 15, 20254.774.954.744.924.923.58%90,051
Apr 14, 20254.874.874.714.754.75-0.21%104,884
Apr 11, 20254.764.834.614.764.760.21%144,443
Apr 10, 20254.995.054.724.754.75-6.68%114,159
Apr 9, 20254.685.154.585.095.097.38%210,431
Apr 8, 20254.965.014.714.744.74-1.66%193,309
Apr 7, 20254.765.044.614.824.82-2.03%177,188
Apr 4, 20254.825.004.704.924.92-1.40%197,750
Apr 3, 20255.155.264.904.994.99-5.31%302,048
Apr 2, 20255.295.345.225.275.27-0.57%92,590
Apr 1, 20255.345.485.255.305.30-0.75%67,506
Mar 31, 20255.245.355.205.345.340.75%138,847
Mar 28, 20255.425.445.175.305.30-2.21%166,821
Mar 27, 20255.515.605.405.425.42-1.28%158,022
Mar 26, 20255.365.565.335.495.493.00%217,310
Mar 25, 20255.445.555.325.335.33-3.09%319,496
Mar 24, 20255.495.535.445.505.501.85%91,417
Mar 21, 20255.555.565.405.405.40-3.57%96,774
Mar 20, 20255.465.735.425.605.602.00%161,160
Mar 19, 20255.435.515.355.495.490.55%151,345
Mar 18, 20255.405.505.335.465.461.30%127,681
Mar 17, 20255.485.575.355.395.39-2.88%179,247
Mar 14, 20255.405.555.385.555.554.13%179,748
Mar 13, 20255.325.425.155.335.33-0.93%250,705
Mar 12, 20255.345.405.195.385.380.37%142,562
Mar 11, 20255.385.505.275.365.360.19%211,468
Mar 10, 20255.715.805.325.355.35-7.44%252,368
Mar 7, 20255.695.805.555.785.781.23%172,494
Mar 6, 20255.715.745.645.715.71-0.87%149,619
Mar 5, 20255.685.805.595.765.762.49%164,696
Mar 4, 20255.545.665.395.625.620.18%195,364
Mar 3, 20255.605.795.505.615.61-272,596
Feb 28, 20255.645.735.575.615.610.18%159,034
Feb 27, 20255.695.785.575.605.60-2.10%177,307
Feb 26, 20255.485.735.485.725.725.34%261,249
Feb 25, 20255.295.445.175.435.433.43%342,536
Feb 24, 20255.405.455.235.255.25-1.87%254,202
Feb 21, 20255.635.635.345.355.35-4.97%361,731
Feb 20, 20255.655.755.505.635.63-0.35%285,925
Feb 19, 20255.936.065.655.655.65-5.83%547,034
Feb 18, 20255.886.015.816.006.002.04%236,127
Feb 14, 20256.066.335.875.885.88-1.84%391,961
Feb 13, 20255.906.065.805.995.991.53%236,999
Feb 12, 20255.865.975.655.905.900.34%420,564