Five Point Holdings, LLC (FPH)
NYSE: FPH · Real-Time Price · USD
4.930
+0.010 (0.20%)
May 6, 2026, 2:44 PM EDT - Market open
Five Point Holdings, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 4.99 | 5.06 | 4.95 | 5.02 | - | 2.05% | 29,208 |
| May 5, 2026 | 4.90 | 4.97 | 4.85 | 4.92 | 4.92 | 1.23% | 172,285 |
| May 4, 2026 | 4.99 | 5.00 | 4.83 | 4.86 | 4.86 | -3.38% | 145,677 |
| May 1, 2026 | 4.95 | 5.05 | 4.86 | 5.03 | 5.03 | 1.00% | 229,759 |
| 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% | 209,482 |
| 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% | 197,994 |
| Apr 24, 2026 | 5.08 | 5.13 | 4.83 | 5.11 | 5.11 | 0.99% | 413,182 |
| 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% | 78,782 |
| 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% | 146,848 |
| 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% | 231,996 |
| 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 | - | 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 |