Five Point Holdings, LLC (FPH)
NYSE: FPH · Real-Time Price · USD
5.35
-0.28 (-4.97%)
Feb 21, 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 3.74 | 3.95 | 3.74 | 3.91 | 3.91 | 3.99% | 312,425 |
| Jan 15, 2025 | 3.78 | 3.80 | 3.74 | 3.76 | 3.76 | 1.62% | 127,278 |
| Jan 14, 2025 | 3.69 | 3.72 | 3.60 | 3.70 | 3.70 | 0.54% | 254,865 |
| Jan 13, 2025 | 3.65 | 3.71 | 3.62 | 3.68 | 3.68 | - | 256,510 |
| Jan 10, 2025 | 3.81 | 3.81 | 3.56 | 3.68 | 3.68 | -1.08% | 460,774 |
| Jan 8, 2025 | 3.75 | 3.75 | 3.67 | 3.72 | 3.72 | -1.06% | 122,284 |
| Jan 7, 2025 | 3.78 | 3.81 | 3.76 | 3.76 | 3.76 | - | 157,517 |
| Jan 6, 2025 | 3.85 | 3.88 | 3.76 | 3.76 | 3.76 | -1.83% | 166,655 |
| Jan 3, 2025 | 3.74 | 3.84 | 3.73 | 3.83 | 3.83 | 1.86% | 156,390 |
| Jan 2, 2025 | 3.82 | 3.82 | 3.70 | 3.76 | 3.76 | -0.53% | 168,951 |
| Dec 31, 2024 | 3.67 | 3.82 | 3.64 | 3.78 | 3.78 | 4.13% | 650,366 |
| Dec 30, 2024 | 3.55 | 3.65 | 3.51 | 3.63 | 3.63 | 1.40% | 197,615 |
| Dec 27, 2024 | 3.62 | 3.64 | 3.54 | 3.58 | 3.58 | -1.38% | 293,928 |
| Dec 26, 2024 | 3.62 | 3.64 | 3.59 | 3.63 | 3.63 | 0.28% | 147,789 |
| Dec 24, 2024 | 3.60 | 3.63 | 3.53 | 3.62 | 3.62 | 0.56% | 163,194 |
| Dec 23, 2024 | 3.60 | 3.63 | 3.54 | 3.60 | 3.60 | 0.56% | 450,993 |
| Dec 20, 2024 | 3.53 | 3.64 | 3.50 | 3.58 | 3.58 | 4.37% | 233,098 |
| Dec 19, 2024 | 3.59 | 3.64 | 3.42 | 3.43 | 3.43 | -4.46% | 187,301 |
| Dec 18, 2024 | 3.79 | 3.81 | 3.59 | 3.59 | 3.59 | -5.28% | 232,719 |
| Dec 17, 2024 | 3.74 | 3.84 | 3.74 | 3.79 | 3.79 | 1.07% | 229,936 |
| Dec 16, 2024 | 3.79 | 3.85 | 3.74 | 3.75 | 3.75 | -1.32% | 384,395 |
| Dec 13, 2024 | 3.82 | 3.84 | 3.74 | 3.80 | 3.80 | -0.78% | 159,392 |
| Dec 12, 2024 | 3.84 | 3.86 | 3.81 | 3.83 | 3.83 | -0.26% | 110,237 |
| Dec 11, 2024 | 3.85 | 3.95 | 3.82 | 3.84 | 3.84 | - | 148,364 |
| Dec 10, 2024 | 3.85 | 3.90 | 3.83 | 3.84 | 3.84 | - | 171,197 |
| Dec 9, 2024 | 3.99 | 4.04 | 3.83 | 3.84 | 3.84 | -2.54% | 242,465 |
| Dec 6, 2024 | 3.93 | 4.04 | 3.89 | 3.94 | 3.94 | - | 177,841 |
| Dec 5, 2024 | 3.94 | 4.03 | 3.89 | 3.94 | 3.94 | 0.25% | 173,534 |
| Dec 4, 2024 | 4.02 | 4.08 | 3.93 | 3.93 | 3.93 | -2.48% | 228,137 |
| Dec 3, 2024 | 4.03 | 4.07 | 4.01 | 4.03 | 4.03 | - | 146,101 |
| Dec 2, 2024 | 4.03 | 4.08 | 3.98 | 4.03 | 4.03 | -0.74% | 135,131 |
| Nov 29, 2024 | 4.07 | 4.12 | 4.02 | 4.06 | 4.06 | 1.00% | 115,958 |
| Nov 27, 2024 | 4.12 | 4.17 | 3.99 | 4.02 | 4.02 | -1.95% | 136,993 |
| Nov 26, 2024 | 4.06 | 4.16 | 4.00 | 4.10 | 4.10 | 1.23% | 317,908 |
| Nov 25, 2024 | 3.91 | 4.05 | 3.91 | 4.05 | 4.05 | 4.11% | 261,267 |
| Nov 22, 2024 | 3.94 | 3.98 | 3.88 | 3.89 | 3.89 | -1.77% | 114,833 |
| Nov 21, 2024 | 3.87 | 4.03 | 3.87 | 3.96 | 3.96 | 1.54% | 177,003 |
| Nov 20, 2024 | 3.83 | 4.00 | 3.81 | 3.90 | 3.90 | 1.30% | 201,545 |
| Nov 19, 2024 | 3.81 | 3.93 | 3.78 | 3.85 | 3.85 | 1.05% | 285,201 |
| Nov 18, 2024 | 3.77 | 3.88 | 3.77 | 3.81 | 3.81 | 1.06% | 133,115 |
| Nov 15, 2024 | 3.72 | 3.80 | 3.71 | 3.77 | 3.77 | 1.62% | 205,841 |
| Nov 14, 2024 | 3.75 | 3.76 | 3.64 | 3.71 | 3.71 | -1.07% | 353,393 |
| Nov 13, 2024 | 3.74 | 3.78 | 3.70 | 3.75 | 3.75 | - | 179,362 |
| Nov 12, 2024 | 3.76 | 3.82 | 3.73 | 3.75 | 3.75 | -0.53% | 323,043 |
| Nov 11, 2024 | 3.88 | 3.91 | 3.76 | 3.77 | 3.77 | -2.08% | 220,251 |
| Nov 8, 2024 | 4.01 | 4.02 | 3.85 | 3.85 | 3.85 | -3.75% | 149,386 |
| Nov 7, 2024 | 3.93 | 4.08 | 3.93 | 4.00 | 4.00 | 2.83% | 191,298 |
| Nov 6, 2024 | 4.09 | 4.09 | 3.82 | 3.89 | 3.89 | -4.66% | 283,674 |
| Nov 5, 2024 | 4.05 | 4.12 | 4.05 | 4.08 | 4.08 | 0.25% | 171,509 |
| Nov 4, 2024 | 4.05 | 4.13 | 4.05 | 4.07 | 4.07 | 0.49% | 125,488 |
| Nov 1, 2024 | 4.02 | 4.14 | 3.98 | 4.05 | 4.05 | 0.75% | 216,107 |
| Oct 31, 2024 | 4.00 | 4.19 | 4.00 | 4.02 | 4.02 | 3.08% | 435,260 |
| Oct 30, 2024 | 3.93 | 4.00 | 3.90 | 3.90 | 3.90 | - | 129,724 |
| Oct 29, 2024 | 3.91 | 3.93 | 3.85 | 3.90 | 3.90 | -0.26% | 202,109 |
| Oct 28, 2024 | 4.10 | 4.10 | 3.90 | 3.91 | 3.91 | -3.69% | 166,168 |
| Oct 25, 2024 | 3.87 | 4.12 | 3.87 | 4.06 | 4.06 | 5.73% | 330,283 |
| Oct 24, 2024 | 3.89 | 3.91 | 3.81 | 3.84 | 3.84 | -1.54% | 143,412 |
| Oct 23, 2024 | 3.94 | 3.97 | 3.82 | 3.90 | 3.90 | -0.51% | 209,669 |
| Oct 22, 2024 | 3.97 | 4.00 | 3.92 | 3.92 | 3.92 | -1.26% | 118,563 |
| Oct 21, 2024 | 4.06 | 4.09 | 3.92 | 3.97 | 3.97 | -2.93% | 200,339 |
| Oct 18, 2024 | 4.13 | 4.25 | 4.06 | 4.09 | 4.09 | -2.62% | 326,760 |
| Oct 17, 2024 | 4.21 | 4.35 | 4.13 | 4.20 | 4.20 | -0.71% | 316,397 |
| Oct 16, 2024 | 4.05 | 4.23 | 4.02 | 4.23 | 4.23 | 5.22% | 211,951 |
| Oct 15, 2024 | 3.97 | 4.03 | 3.94 | 4.02 | 4.02 | 0.50% | 212,270 |
| Oct 14, 2024 | 4.02 | 4.06 | 3.97 | 4.00 | 4.00 | -0.25% | 113,156 |
| Oct 11, 2024 | 3.98 | 4.06 | 3.97 | 4.01 | 4.01 | - | 164,508 |
| Oct 10, 2024 | 4.09 | 4.14 | 3.95 | 4.01 | 4.01 | -1.96% | 226,008 |
| Oct 9, 2024 | 4.05 | 4.14 | 4.02 | 4.09 | 4.09 | -0.24% | 246,742 |
| Oct 8, 2024 | 4.24 | 4.30 | 4.08 | 4.10 | 4.10 | -3.30% | 195,825 |
| Oct 7, 2024 | 4.26 | 4.36 | 4.24 | 4.24 | 4.24 | - | 185,741 |
| Oct 4, 2024 | 4.29 | 4.36 | 4.19 | 4.24 | 4.24 | -0.93% | 137,936 |
| Oct 3, 2024 | 4.21 | 4.33 | 4.20 | 4.28 | 4.28 | -0.23% | 921,025 |
| Oct 2, 2024 | 4.05 | 4.39 | 4.05 | 4.29 | 4.29 | 5.15% | 444,866 |
| Oct 1, 2024 | 4.10 | 4.20 | 4.02 | 4.08 | 4.08 | -1.69% | 387,596 |
| Sep 30, 2024 | 4.06 | 4.32 | 3.99 | 4.15 | 4.15 | 3.23% | 479,578 |
| Sep 27, 2024 | 3.63 | 4.15 | 3.61 | 4.02 | 4.02 | 12.61% | 1,194,250 |