Five Point Holdings, LLC (FPH)
NYSE: FPH · Real-Time Price · USD
5.85
+0.08 (1.39%)
Oct 31, 2025, 4:00 PM EST - Market closed
Five Point Holdings, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.78 | 5.93 | 5.65 | 5.85 | 5.85 | 1.39% | 140,742 |
| Oct 30, 2025 | 5.77 | 6.29 | 5.49 | 5.77 | 5.77 | -1.03% | 161,800 |
| Oct 29, 2025 | 5.90 | 5.97 | 5.80 | 5.83 | 5.83 | -2.02% | 180,411 |
| Oct 28, 2025 | 6.00 | 6.00 | 5.88 | 5.95 | 5.95 | -0.34% | 156,646 |
| Oct 27, 2025 | 6.18 | 6.18 | 5.91 | 5.97 | 5.97 | -2.93% | 128,815 |
| Oct 24, 2025 | 6.12 | 6.15 | 6.00 | 6.15 | 6.15 | 0.99% | 125,331 |
| Oct 23, 2025 | 6.15 | 6.18 | 6.05 | 6.09 | 6.09 | -0.98% | 91,771 |
| Oct 22, 2025 | 6.09 | 6.18 | 6.02 | 6.15 | 6.15 | 1.32% | 143,539 |
| Oct 21, 2025 | 6.05 | 6.10 | 5.98 | 6.07 | 6.07 | 0.66% | 98,202 |
| Oct 20, 2025 | 5.94 | 6.05 | 5.87 | 6.03 | 6.03 | 1.86% | 72,804 |
| Oct 17, 2025 | 5.96 | 6.17 | 5.76 | 5.92 | 5.92 | -0.17% | 65,196 |
| Oct 16, 2025 | 5.98 | 6.22 | 5.93 | 5.93 | 5.93 | 0.85% | 188,479 |
| Oct 15, 2025 | 5.90 | 6.12 | 5.83 | 5.88 | 5.88 | -0.17% | 114,035 |
| Oct 14, 2025 | 5.70 | 5.93 | 5.63 | 5.89 | 5.89 | 2.08% | 97,834 |
| Oct 13, 2025 | 5.81 | 5.83 | 5.75 | 5.77 | 5.77 | 0.35% | 71,982 |
| Oct 10, 2025 | 5.96 | 6.01 | 5.72 | 5.75 | 5.75 | -3.04% | 251,558 |
| Oct 9, 2025 | 5.97 | 5.97 | 5.86 | 5.93 | 5.93 | -0.50% | 145,850 |
| Oct 8, 2025 | 6.03 | 6.07 | 5.94 | 5.96 | 5.96 | -1.16% | 103,377 |
| Oct 7, 2025 | 6.00 | 6.11 | 6.00 | 6.03 | 6.03 | 0.67% | 142,756 |
| Oct 6, 2025 | 6.08 | 6.09 | 5.97 | 5.99 | 5.99 | -1.48% | 93,899 |
| Oct 3, 2025 | 5.99 | 6.14 | 5.99 | 6.08 | 6.08 | 1.50% | 166,966 |
| Oct 2, 2025 | 6.10 | 6.10 | 5.92 | 5.99 | 5.99 | -2.28% | 108,721 |
| Oct 1, 2025 | 6.03 | 6.13 | 6.02 | 6.13 | 6.13 | - | 114,443 |
| Sep 30, 2025 | 6.02 | 6.19 | 5.95 | 6.13 | 6.13 | 1.49% | 132,799 |
| Sep 29, 2025 | 6.25 | 6.25 | 6.03 | 6.04 | 6.04 | -3.05% | 116,093 |
| Sep 26, 2025 | 6.01 | 6.26 | 6.01 | 6.23 | 6.23 | 4.01% | 120,308 |
| Sep 25, 2025 | 6.01 | 6.10 | 5.95 | 5.99 | 5.99 | -1.16% | 82,974 |
| Sep 24, 2025 | 6.10 | 6.16 | 6.05 | 6.06 | 6.06 | -0.49% | 76,816 |
| Sep 23, 2025 | 6.17 | 6.26 | 6.06 | 6.09 | 6.09 | -0.81% | 93,794 |
| Sep 22, 2025 | 6.13 | 6.16 | 6.03 | 6.14 | 6.14 | -1.44% | 103,255 |
| Sep 19, 2025 | 6.50 | 6.55 | 6.20 | 6.23 | 6.23 | -4.01% | 194,377 |
| Sep 18, 2025 | 6.40 | 6.64 | 6.40 | 6.49 | 6.49 | 1.25% | 155,047 |
| Sep 17, 2025 | 6.30 | 6.53 | 6.30 | 6.41 | 6.41 | 1.75% | 233,016 |
| 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 |