Five Point Holdings, LLC (FPH)
NYSE: FPH · Real-Time Price · USD
5.03
+0.13 (2.65%)
At close: May 26, 2026, 4:00 PM EDT
5.03
0.00 (0.00%)
After-hours: May 26, 2026, 4:10 PM EDT
Five Point Holdings, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 5.24 | 5.35 | 5.13 | 5.14 | 5.14 | -2.28% | 123,130 |
| Apr 20, 2026 | 5.27 | 5.31 | 5.22 | 5.26 | 5.26 | 0.19% | 68,892 |
| Apr 17, 2026 | 5.04 | 5.30 | 5.04 | 5.25 | 5.25 | 5.85% | 246,502 |
| Apr 16, 2026 | 5.03 | 5.08 | 4.96 | 4.96 | 4.96 | -1.78% | 78,895 |
| Apr 15, 2026 | 5.04 | 5.12 | 5.03 | 5.05 | 5.05 | 1.00% | 75,314 |
| Apr 14, 2026 | 5.04 | 5.05 | 4.97 | 5.00 | 5.00 | -0.40% | 85,441 |
| Apr 13, 2026 | 4.90 | 5.03 | 4.86 | 5.02 | 5.02 | 1.41% | 146,851 |
| Apr 10, 2026 | 4.96 | 5.02 | 4.81 | 4.95 | 4.95 | - | 174,855 |
| Apr 9, 2026 | 4.94 | 5.10 | 4.94 | 4.95 | 4.95 | -1.00% | 149,995 |
| Apr 8, 2026 | 5.00 | 5.15 | 4.92 | 5.00 | 5.00 | 2.04% | 191,071 |
| Apr 7, 2026 | 4.96 | 5.07 | 4.74 | 4.90 | 4.90 | -1.61% | 278,733 |
| Apr 6, 2026 | 4.92 | 5.05 | 4.87 | 4.98 | 4.98 | 1.63% | 231,997 |
| Apr 2, 2026 | 4.85 | 5.03 | 4.84 | 4.90 | 4.90 | 0.82% | 252,437 |
| Apr 1, 2026 | 4.83 | 4.96 | 4.83 | 4.86 | 4.86 | 0.41% | 166,672 |
| Mar 31, 2026 | 4.78 | 4.99 | 4.72 | 4.84 | 4.84 | 2.33% | 307,460 |
| Mar 30, 2026 | 4.78 | 4.92 | 4.73 | 4.73 | 4.73 | -0.84% | 209,963 |
| Mar 27, 2026 | 4.88 | 4.88 | 4.72 | 4.77 | 4.77 | -1.85% | 199,774 |
| Mar 26, 2026 | 4.86 | 4.98 | 4.79 | 4.86 | 4.86 | -1.22% | 177,565 |
| Mar 25, 2026 | 4.95 | 5.07 | 4.87 | 4.92 | 4.92 | -0.61% | 126,301 |
| Mar 24, 2026 | 5.03 | 5.13 | 4.95 | 4.95 | 4.95 | -2.17% | 109,899 |
| Mar 23, 2026 | 5.00 | 5.12 | 4.97 | 5.06 | 5.06 | 1.61% | 318,553 |
| 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 | - | 198,513 |
| 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% | 277,950 |
| Mar 16, 2026 | 5.15 | 5.24 | 5.10 | 5.16 | 5.16 | 0.78% | 132,414 |