Five Point Holdings, LLC (FPH)
NYSE: FPH · Real-Time Price · USD
5.22
0.00 (0.00%)
Jul 2, 2026, 4:00 PM EDT - Market closed
Five Point Holdings, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 5.03 | 5.05 | 4.93 | 4.94 | 4.94 | -2.37% | 138,540 |
| Jun 2, 2026 | 5.06 | 5.09 | 4.99 | 5.06 | 5.06 | 0.20% | 132,930 |
| Jun 1, 2026 | 5.01 | 5.08 | 5.00 | 5.05 | 5.05 | 0.40% | 144,024 |
| May 29, 2026 | 5.02 | 5.16 | 5.02 | 5.03 | 5.03 | - | 173,747 |
| May 28, 2026 | 4.94 | 5.10 | 4.84 | 5.03 | 5.03 | 1.00% | 189,530 |
| May 27, 2026 | 5.04 | 5.17 | 4.96 | 4.98 | 4.98 | -0.99% | 122,087 |
| May 26, 2026 | 4.94 | 5.08 | 4.90 | 5.03 | 5.03 | 2.65% | 192,234 |
| May 22, 2026 | 4.93 | 5.01 | 4.88 | 4.90 | 4.90 | -1.01% | 173,327 |
| May 21, 2026 | 4.81 | 4.98 | 4.81 | 4.95 | 4.95 | 1.64% | 157,865 |
| May 20, 2026 | 4.71 | 4.89 | 4.67 | 4.87 | 4.87 | 3.18% | 168,863 |
| May 19, 2026 | 4.72 | 4.80 | 4.60 | 4.72 | 4.72 | -1.46% | 194,474 |
| May 18, 2026 | 4.69 | 4.84 | 4.69 | 4.79 | 4.79 | 1.70% | 207,594 |
| May 15, 2026 | 4.86 | 4.91 | 4.70 | 4.71 | 4.71 | -3.29% | 354,951 |
| May 14, 2026 | 4.80 | 4.99 | 4.80 | 4.87 | 4.87 | 0.83% | 158,286 |
| May 13, 2026 | 4.76 | 4.99 | 4.72 | 4.83 | 4.83 | 1.26% | 225,763 |
| May 12, 2026 | 4.88 | 4.92 | 4.75 | 4.77 | 4.77 | -2.25% | 272,830 |
| May 11, 2026 | 4.95 | 4.99 | 4.88 | 4.88 | 4.88 | -1.41% | 182,378 |
| May 8, 2026 | 4.92 | 4.96 | 4.83 | 4.95 | 4.95 | 1.64% | 152,284 |
| May 7, 2026 | 4.96 | 4.99 | 4.85 | 4.87 | 4.87 | -1.81% | 126,351 |
| May 6, 2026 | 4.99 | 5.06 | 4.93 | 4.96 | 4.96 | 0.81% | 116,858 |
| May 5, 2026 | 4.90 | 4.97 | 4.85 | 4.92 | 4.92 | 1.23% | 172,306 |
| May 4, 2026 | 4.99 | 5.00 | 4.83 | 4.86 | 4.86 | -3.38% | 145,687 |
| May 1, 2026 | 4.95 | 5.05 | 4.86 | 5.03 | 5.03 | 1.00% | 229,761 |
| Apr 30, 2026 | 5.00 | 5.00 | 4.85 | 4.98 | 4.98 | 1.43% | 193,887 |
| Apr 29, 2026 | 4.99 | 5.06 | 4.87 | 4.91 | 4.91 | -2.39% | 209,516 |
| Apr 28, 2026 | 4.95 | 5.06 | 4.91 | 5.03 | 5.03 | 0.80% | 237,706 |
| Apr 27, 2026 | 5.11 | 5.18 | 4.95 | 4.99 | 4.99 | -2.35% | 197,996 |
| Apr 24, 2026 | 5.08 | 5.13 | 4.83 | 5.11 | 5.11 | 0.99% | 413,185 |
| Apr 23, 2026 | 5.06 | 5.09 | 5.01 | 5.06 | 5.06 | 0.60% | 133,006 |
| Apr 22, 2026 | 5.16 | 5.19 | 5.03 | 5.03 | 5.03 | -2.14% | 237,475 |