Five Point Holdings, LLC (FPH)
NYSE: FPH · Real-Time Price · USD
5.16
-0.02 (-0.39%)
At close: Aug 14, 2026, 4:00 PM EDT
5.17
+0.01 (0.19%)
After-hours: Aug 14, 2026, 7:34 PM EDT
Five Point Holdings, LLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.13 | 5.18 | 5.10 | 5.16 | 5.16 | -0.39% | 154,615 |
| Aug 13, 2026 | 5.18 | 5.24 | 5.14 | 5.18 | 5.18 | - | 229,082 |
| Aug 12, 2026 | 5.28 | 5.29 | 5.12 | 5.18 | 5.18 | -1.52% | 266,544 |
| Aug 11, 2026 | 5.32 | 5.39 | 5.26 | 5.26 | 5.26 | 0.38% | 174,184 |
| Aug 10, 2026 | 5.16 | 5.26 | 5.09 | 5.24 | 5.24 | 0.38% | 268,204 |
| Aug 7, 2026 | 5.14 | 5.38 | 5.14 | 5.22 | 5.22 | 1.36% | 221,515 |
| Aug 6, 2026 | 5.21 | 5.23 | 5.14 | 5.15 | 5.15 | -0.19% | 161,758 |
| Aug 5, 2026 | 5.26 | 5.32 | 5.15 | 5.16 | 5.16 | -2.27% | 252,088 |
| Aug 4, 2026 | 5.20 | 5.33 | 5.13 | 5.28 | 5.28 | 2.92% | 143,162 |
| Aug 3, 2026 | 5.17 | 5.27 | 5.12 | 5.13 | 5.13 | -1.16% | 328,134 |
| Jul 31, 2026 | 5.30 | 5.30 | 5.16 | 5.19 | 5.19 | -1.89% | 233,215 |
| Jul 30, 2026 | 5.39 | 5.39 | 5.23 | 5.29 | 5.29 | -1.12% | 163,023 |
| Jul 29, 2026 | 5.51 | 5.53 | 5.33 | 5.35 | 5.35 | -2.01% | 151,274 |
| Jul 28, 2026 | 5.41 | 5.52 | 5.39 | 5.46 | 5.46 | 2.63% | 193,302 |
| Jul 27, 2026 | 5.30 | 5.42 | 5.24 | 5.32 | 5.32 | 1.72% | 185,235 |
| Jul 24, 2026 | 5.40 | 5.45 | 5.19 | 5.23 | 5.23 | 4.39% | 224,572 |
| Jul 23, 2026 | 5.09 | 5.10 | 4.87 | 5.01 | 5.01 | -1.57% | 255,497 |
| Jul 22, 2026 | 5.15 | 5.15 | 5.04 | 5.09 | 5.09 | -0.59% | 73,459 |
| Jul 21, 2026 | 5.15 | 5.21 | 5.11 | 5.12 | 5.12 | -0.78% | 66,226 |
| Jul 20, 2026 | 5.27 | 5.27 | 5.16 | 5.16 | 5.16 | -1.53% | 76,133 |
| Jul 17, 2026 | 5.35 | 5.41 | 5.19 | 5.24 | 5.24 | -2.42% | 99,487 |
| Jul 16, 2026 | 5.24 | 5.41 | 5.24 | 5.37 | 5.37 | 2.09% | 197,578 |
| Jul 15, 2026 | 5.15 | 5.33 | 5.15 | 5.26 | 5.26 | 1.15% | 157,027 |
| Jul 14, 2026 | 5.13 | 5.23 | 5.12 | 5.20 | 5.20 | 1.56% | 96,746 |
| Jul 13, 2026 | 5.14 | 5.16 | 5.05 | 5.12 | 5.12 | 0.39% | 71,881 |
| Jul 10, 2026 | 5.06 | 5.15 | 5.05 | 5.10 | 5.10 | 0.59% | 42,861 |
| Jul 9, 2026 | 5.13 | 5.13 | 5.03 | 5.07 | 5.07 | -0.78% | 79,251 |
| Jul 8, 2026 | 5.10 | 5.16 | 5.03 | 5.11 | 5.11 | 0.59% | 124,759 |
| Jul 7, 2026 | 5.09 | 5.13 | 5.02 | 5.08 | 5.08 | - | 137,643 |
| Jul 6, 2026 | 5.21 | 5.25 | 5.07 | 5.08 | 5.08 | -2.68% | 110,124 |
| Jul 2, 2026 | 5.27 | 5.29 | 5.20 | 5.22 | 5.22 | 0.19% | 83,169 |
| Jul 1, 2026 | 5.22 | 5.27 | 5.16 | 5.21 | 5.21 | -1.14% | 160,502 |
| Jun 30, 2026 | 5.45 | 5.49 | 5.22 | 5.27 | 5.27 | -3.66% | 159,857 |
| Jun 29, 2026 | 5.47 | 5.51 | 5.43 | 5.47 | 5.47 | 0.18% | 145,070 |
| Jun 26, 2026 | 5.10 | 5.61 | 5.10 | 5.46 | 5.46 | 6.43% | 462,843 |
| Jun 25, 2026 | 5.16 | 5.20 | 5.08 | 5.13 | 5.13 | -0.97% | 183,180 |
| Jun 24, 2026 | 5.11 | 5.22 | 5.08 | 5.18 | 5.18 | 1.57% | 125,245 |
| Jun 23, 2026 | 4.98 | 5.12 | 4.97 | 5.10 | 5.10 | 2.20% | 86,994 |
| Jun 22, 2026 | 5.12 | 5.14 | 4.97 | 4.99 | 4.99 | -2.54% | 157,874 |
| Jun 18, 2026 | 5.11 | 5.22 | 5.09 | 5.12 | 5.12 | 0.79% | 122,527 |
| Jun 17, 2026 | 5.05 | 5.22 | 5.05 | 5.08 | 5.08 | 0.40% | 143,493 |
| Jun 16, 2026 | 5.02 | 5.10 | 5.01 | 5.06 | 5.06 | 0.40% | 110,052 |
| Jun 15, 2026 | 5.19 | 5.22 | 5.04 | 5.04 | 5.04 | -2.33% | 85,935 |
| Jun 12, 2026 | 5.10 | 5.22 | 5.09 | 5.16 | 5.16 | 0.78% | 108,215 |
| Jun 11, 2026 | 5.02 | 5.20 | 4.98 | 5.12 | 5.12 | 1.99% | 198,157 |
| Jun 10, 2026 | 5.01 | 5.09 | 4.98 | 5.02 | 5.02 | -0.59% | 134,611 |
| Jun 9, 2026 | 5.10 | 5.17 | 5.03 | 5.05 | 5.05 | -0.59% | 65,708 |
| Jun 8, 2026 | 5.13 | 5.19 | 5.07 | 5.08 | 5.08 | -0.59% | 170,798 |
| Jun 5, 2026 | 4.99 | 5.13 | 4.89 | 5.11 | 5.11 | 2.40% | 416,241 |
| Jun 4, 2026 | 4.93 | 5.07 | 4.93 | 4.99 | 4.99 | 1.01% | 224,445 |