Five Point Holdings, LLC (FPH)
NYSE: FPH · Real-Time Price · USD
5.47
-0.13 (-2.32%)
Jun 13, 2025, 4:00 PM - Market closed
Five Point Holdings, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 5.53 | 5.56 | 5.45 | 5.47 | 5.47 | -2.32% | 98,156 |
| Jun 12, 2025 | 5.61 | 5.65 | 5.53 | 5.60 | 5.60 | -0.53% | 55,166 |
| Jun 11, 2025 | 5.65 | 5.72 | 5.62 | 5.63 | 5.63 | - | 69,432 |
| Jun 10, 2025 | 5.51 | 5.64 | 5.49 | 5.63 | 5.63 | 1.81% | 127,513 |
| Jun 9, 2025 | 5.56 | 5.59 | 5.47 | 5.53 | 5.53 | -0.54% | 136,298 |
| Jun 6, 2025 | 5.59 | 5.64 | 5.55 | 5.56 | 5.56 | - | 84,163 |
| Jun 5, 2025 | 5.72 | 5.73 | 5.53 | 5.56 | 5.56 | -2.11% | 84,893 |
| Jun 4, 2025 | 5.47 | 5.72 | 5.47 | 5.68 | 5.68 | 4.41% | 135,054 |
| Jun 3, 2025 | 5.41 | 5.52 | 5.41 | 5.44 | 5.44 | 0.18% | 172,483 |
| Jun 2, 2025 | 5.43 | 5.50 | 5.38 | 5.43 | 5.43 | -0.37% | 131,838 |
| May 30, 2025 | 5.49 | 5.55 | 5.36 | 5.45 | 5.45 | -0.73% | 104,255 |
| May 29, 2025 | 5.61 | 5.61 | 5.47 | 5.49 | 5.49 | -1.61% | 86,774 |
| May 28, 2025 | 5.59 | 5.64 | 5.44 | 5.58 | 5.58 | -0.18% | 133,901 |
| May 27, 2025 | 5.52 | 5.60 | 5.41 | 5.59 | 5.59 | 3.71% | 137,586 |
| May 23, 2025 | 5.41 | 5.47 | 5.38 | 5.39 | 5.39 | -1.28% | 85,689 |
| May 22, 2025 | 5.39 | 5.50 | 5.35 | 5.46 | 5.46 | 0.55% | 100,644 |
| May 21, 2025 | 5.61 | 5.65 | 5.40 | 5.43 | 5.43 | -4.40% | 148,695 |
| May 20, 2025 | 5.85 | 5.88 | 5.67 | 5.68 | 5.68 | -2.57% | 133,429 |
| May 19, 2025 | 5.54 | 5.86 | 5.46 | 5.83 | 5.83 | 5.23% | 237,087 |
| May 16, 2025 | 5.52 | 5.56 | 5.41 | 5.54 | 5.54 | 0.73% | 147,298 |
| May 15, 2025 | 5.39 | 5.51 | 5.36 | 5.50 | 5.50 | 1.66% | 98,033 |
| May 14, 2025 | 5.47 | 5.50 | 5.38 | 5.41 | 5.41 | -1.28% | 172,664 |
| May 13, 2025 | 5.57 | 5.63 | 5.46 | 5.48 | 5.48 | -1.08% | 120,633 |
| May 12, 2025 | 5.55 | 5.72 | 5.51 | 5.54 | 5.54 | 2.97% | 242,578 |
| May 9, 2025 | 5.40 | 5.42 | 5.22 | 5.38 | 5.38 | 0.19% | 80,255 |
| May 8, 2025 | 5.49 | 5.50 | 5.37 | 5.37 | 5.37 | -1.47% | 95,998 |
| May 7, 2025 | 5.31 | 5.51 | 5.29 | 5.45 | 5.45 | 3.22% | 147,629 |
| May 6, 2025 | 5.22 | 5.31 | 5.20 | 5.28 | 5.28 | - | 136,309 |
| May 5, 2025 | 5.28 | 5.34 | 5.19 | 5.28 | 5.28 | - | 121,820 |
| May 2, 2025 | 5.28 | 5.37 | 5.24 | 5.28 | 5.28 | 1.34% | 147,181 |
| May 1, 2025 | 5.27 | 5.31 | 5.17 | 5.21 | 5.21 | -0.95% | 164,890 |
| Apr 30, 2025 | 5.29 | 5.35 | 5.14 | 5.26 | 5.26 | -1.13% | 187,651 |
| Apr 29, 2025 | 5.39 | 5.43 | 5.29 | 5.32 | 5.32 | -2.03% | 117,556 |
| Apr 28, 2025 | 5.63 | 5.63 | 5.24 | 5.43 | 5.43 | -4.40% | 424,963 |
| Apr 25, 2025 | 5.46 | 5.84 | 5.32 | 5.68 | 5.68 | 9.23% | 769,572 |
| Apr 24, 2025 | 5.11 | 5.25 | 5.11 | 5.20 | 5.20 | 1.96% | 194,414 |
| Apr 23, 2025 | 5.18 | 5.26 | 5.09 | 5.10 | 5.10 | 1.19% | 206,986 |
| Apr 22, 2025 | 4.92 | 5.12 | 4.91 | 5.04 | 5.04 | 3.49% | 150,282 |
| Apr 21, 2025 | 4.90 | 4.91 | 4.80 | 4.87 | 4.87 | -1.62% | 135,941 |
| Apr 17, 2025 | 4.85 | 5.04 | 4.85 | 4.95 | 4.95 | 2.27% | 108,543 |
| Apr 16, 2025 | 4.89 | 4.95 | 4.81 | 4.84 | 4.84 | -1.63% | 117,120 |
| Apr 15, 2025 | 4.77 | 4.95 | 4.74 | 4.92 | 4.92 | 3.58% | 90,051 |
| Apr 14, 2025 | 4.87 | 4.87 | 4.71 | 4.75 | 4.75 | -0.21% | 104,884 |
| Apr 11, 2025 | 4.76 | 4.83 | 4.61 | 4.76 | 4.76 | 0.21% | 144,443 |
| Apr 10, 2025 | 4.99 | 5.05 | 4.72 | 4.75 | 4.75 | -6.68% | 114,159 |
| Apr 9, 2025 | 4.68 | 5.15 | 4.58 | 5.09 | 5.09 | 7.38% | 210,431 |
| Apr 8, 2025 | 4.96 | 5.01 | 4.71 | 4.74 | 4.74 | -1.66% | 193,309 |
| Apr 7, 2025 | 4.76 | 5.04 | 4.61 | 4.82 | 4.82 | -2.03% | 177,188 |
| Apr 4, 2025 | 4.82 | 5.00 | 4.70 | 4.92 | 4.92 | -1.40% | 197,750 |
| Apr 3, 2025 | 5.15 | 5.26 | 4.90 | 4.99 | 4.99 | -5.31% | 302,048 |