Five Point Holdings, LLC (FPH)
NYSE: FPH · Real-Time Price · USD
4.980
-0.040 (-0.80%)
At close: Mar 20, 2026, 4:00 PM EDT
4.970
-0.010 (-0.20%)
After-hours: Mar 20, 2026, 7:00 PM EDT
Five Point Holdings, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.03 | 5.03 | 4.86 | 4.98 | 4.98 | -0.80% | 174,119 |
| Mar 19, 2026 | 4.99 | 5.07 | 4.95 | 5.02 | 5.02 | - | 196,997 |
| Mar 18, 2026 | 5.01 | 5.09 | 4.94 | 5.02 | 5.02 | -0.20% | 251,456 |
| Mar 17, 2026 | 5.20 | 5.21 | 5.03 | 5.03 | 5.03 | -2.52% | 274,010 |
| Mar 16, 2026 | 5.15 | 5.24 | 5.10 | 5.16 | 5.16 | 0.78% | 132,414 |
| Mar 13, 2026 | 5.12 | 5.17 | 5.08 | 5.12 | 5.12 | 0.20% | 133,986 |
| Mar 12, 2026 | 5.20 | 5.20 | 5.08 | 5.11 | 5.11 | -1.92% | 175,526 |
| Mar 11, 2026 | 5.26 | 5.31 | 5.20 | 5.21 | 5.21 | -0.76% | 232,263 |
| Mar 10, 2026 | 5.24 | 5.38 | 5.19 | 5.25 | 5.25 | 0.38% | 152,411 |
| Mar 9, 2026 | 5.31 | 5.37 | 5.16 | 5.23 | 5.23 | -3.86% | 253,924 |
| Mar 6, 2026 | 5.50 | 5.50 | 5.38 | 5.44 | 5.44 | -1.81% | 197,985 |
| Mar 5, 2026 | 5.57 | 5.58 | 5.44 | 5.54 | 5.54 | -0.36% | 139,685 |
| Mar 4, 2026 | 5.57 | 5.60 | 5.47 | 5.56 | 5.56 | 0.91% | 205,765 |
| Mar 3, 2026 | 5.52 | 5.60 | 5.33 | 5.51 | 5.51 | -1.78% | 160,631 |
| Mar 2, 2026 | 5.44 | 5.65 | 5.41 | 5.61 | 5.61 | 1.63% | 153,361 |
| Feb 27, 2026 | 5.48 | 5.57 | 5.40 | 5.52 | 5.52 | - | 237,810 |
| Feb 26, 2026 | 5.60 | 5.71 | 5.45 | 5.52 | 5.52 | -1.43% | 277,955 |
| Feb 25, 2026 | 5.53 | 5.62 | 5.39 | 5.60 | 5.60 | 1.08% | 167,245 |
| Feb 24, 2026 | 5.40 | 5.63 | 5.32 | 5.54 | 5.54 | 2.59% | 232,486 |
| Feb 23, 2026 | 5.50 | 5.52 | 5.37 | 5.40 | 5.40 | -2.00% | 114,013 |
| Feb 20, 2026 | 5.51 | 5.59 | 5.41 | 5.51 | 5.51 | 0.18% | 157,171 |
| Feb 19, 2026 | 5.39 | 5.50 | 5.27 | 5.50 | 5.50 | 1.48% | 177,363 |
| Feb 18, 2026 | 5.39 | 5.51 | 5.38 | 5.42 | 5.42 | - | 209,180 |
| Feb 17, 2026 | 5.44 | 5.50 | 5.27 | 5.42 | 5.42 | 0.37% | 233,861 |
| Feb 13, 2026 | 5.31 | 5.48 | 5.22 | 5.40 | 5.40 | 1.69% | 158,082 |
| Feb 12, 2026 | 5.33 | 5.37 | 5.21 | 5.31 | 5.31 | 0.38% | 156,372 |
| Feb 11, 2026 | 5.42 | 5.46 | 5.28 | 5.29 | 5.29 | -2.22% | 204,954 |
| Feb 10, 2026 | 5.31 | 5.45 | 5.22 | 5.41 | 5.41 | 2.46% | 150,299 |
| Feb 9, 2026 | 5.26 | 5.38 | 5.15 | 5.28 | 5.28 | 0.38% | 128,022 |
| Feb 6, 2026 | 5.15 | 5.32 | 5.11 | 5.26 | 5.26 | 3.14% | 168,366 |
| Feb 5, 2026 | 5.12 | 5.12 | 4.95 | 5.10 | 5.10 | -0.58% | 258,111 |
| Feb 4, 2026 | 5.10 | 5.19 | 5.07 | 5.13 | 5.13 | 1.38% | 301,570 |
| Feb 3, 2026 | 5.15 | 5.28 | 5.00 | 5.06 | 5.06 | -1.94% | 213,862 |
| Feb 2, 2026 | 5.33 | 5.33 | 5.08 | 5.16 | 5.16 | -2.82% | 333,303 |
| Jan 30, 2026 | 5.10 | 5.37 | 5.07 | 5.31 | 5.31 | -5.01% | 477,347 |
| Jan 29, 2026 | 5.55 | 5.62 | 5.45 | 5.59 | 5.59 | 1.82% | 143,397 |
| Jan 28, 2026 | 5.60 | 5.60 | 5.46 | 5.49 | 5.49 | -1.61% | 138,742 |
| Jan 27, 2026 | 5.58 | 5.65 | 5.49 | 5.58 | 5.58 | -0.89% | 128,388 |
| Jan 26, 2026 | 5.65 | 5.73 | 5.58 | 5.63 | 5.63 | 0.36% | 115,824 |
| Jan 23, 2026 | 5.62 | 5.68 | 5.48 | 5.61 | 5.61 | -0.71% | 146,611 |
| Jan 22, 2026 | 5.65 | 5.72 | 5.59 | 5.65 | 5.65 | 0.53% | 85,103 |
| Jan 21, 2026 | 5.64 | 5.74 | 5.58 | 5.62 | 5.62 | -0.18% | 121,090 |
| Jan 20, 2026 | 5.58 | 5.65 | 5.47 | 5.63 | 5.63 | - | 134,605 |
| Jan 16, 2026 | 5.76 | 5.77 | 5.63 | 5.63 | 5.63 | -1.40% | 103,284 |
| Jan 15, 2026 | 5.67 | 5.82 | 5.58 | 5.71 | 5.71 | 0.88% | 179,225 |
| Jan 14, 2026 | 5.72 | 5.72 | 5.59 | 5.66 | 5.66 | -1.05% | 150,056 |
| Jan 13, 2026 | 5.82 | 5.83 | 5.72 | 5.72 | 5.72 | -1.89% | 65,757 |
| Jan 12, 2026 | 5.84 | 5.95 | 5.80 | 5.83 | 5.83 | -1.19% | 89,297 |
| Jan 9, 2026 | 5.80 | 5.97 | 5.78 | 5.90 | 5.90 | 1.55% | 128,903 |
| Jan 8, 2026 | 5.66 | 5.85 | 5.64 | 5.81 | 5.81 | 2.65% | 106,714 |