Five Point Holdings, LLC (FPH)
NYSE: FPH · Real-Time Price · USD
4.720
+0.090 (1.94%)
Sep 25, 2026, 1:44 PM EDT - Market open
Five Point Holdings, LLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.63 | 4.68 | 4.63 | 4.63 | - | - | 631 |
| Sep 24, 2026 | 4.75 | 4.77 | 4.55 | 4.63 | 4.63 | -1.91% | 610,842 |
| Sep 23, 2026 | 4.91 | 4.92 | 4.71 | 4.72 | 4.72 | -4.07% | 165,106 |
| Sep 22, 2026 | 4.89 | 4.95 | 4.87 | 4.92 | 4.92 | - | 159,341 |
| Sep 21, 2026 | 4.90 | 4.97 | 4.90 | 4.92 | 4.92 | - | 144,481 |
| Sep 18, 2026 | 4.92 | 4.95 | 4.90 | 4.92 | 4.92 | -0.20% | 98,171 |
| Sep 17, 2026 | 5.13 | 5.13 | 4.93 | 4.93 | 4.93 | -3.14% | 138,714 |
| Sep 16, 2026 | 5.03 | 5.14 | 5.02 | 5.09 | 5.09 | 0.79% | 147,825 |
| Sep 15, 2026 | 5.01 | 5.05 | 4.99 | 5.05 | 5.05 | 0.60% | 93,904 |
| Sep 14, 2026 | 5.02 | 5.05 | 4.99 | 5.02 | 5.02 | -0.59% | 99,329 |
| Sep 11, 2026 | 5.04 | 5.10 | 5.02 | 5.05 | 5.05 | 1.00% | 135,160 |
| Sep 10, 2026 | 5.04 | 5.07 | 4.97 | 5.00 | 5.00 | -1.38% | 225,346 |
| Sep 9, 2026 | 5.08 | 5.14 | 5.06 | 5.07 | 5.07 | -0.39% | 166,495 |
| Sep 8, 2026 | 5.17 | 5.17 | 5.09 | 5.09 | 5.09 | -1.36% | 105,813 |
| Sep 4, 2026 | 5.10 | 5.16 | 5.07 | 5.16 | 5.16 | 1.18% | 84,961 |
| Sep 3, 2026 | 5.10 | 5.14 | 5.04 | 5.10 | 5.10 | 0.99% | 133,477 |
| Sep 2, 2026 | 5.07 | 5.11 | 5.05 | 5.05 | 5.05 | - | 101,903 |
| Sep 1, 2026 | 5.06 | 5.11 | 5.02 | 5.05 | 5.05 | -0.59% | 158,035 |
| Aug 31, 2026 | 5.12 | 5.12 | 5.04 | 5.08 | 5.08 | -0.59% | 129,117 |
| Aug 28, 2026 | 5.13 | 5.17 | 5.10 | 5.11 | 5.11 | 0.20% | 59,113 |
| Aug 27, 2026 | 5.12 | 5.14 | 5.08 | 5.10 | 5.10 | - | 144,803 |
| Aug 26, 2026 | 5.11 | 5.13 | 5.06 | 5.10 | 5.10 | -0.20% | 156,620 |
| Aug 25, 2026 | 5.13 | 5.17 | 5.07 | 5.11 | 5.11 | -0.97% | 160,065 |
| Aug 24, 2026 | 5.12 | 5.23 | 5.11 | 5.16 | 5.16 | 0.39% | 192,551 |
| Aug 21, 2026 | 5.16 | 5.16 | 5.10 | 5.14 | 5.14 | 0.39% | 115,336 |
| Aug 20, 2026 | 5.16 | 5.20 | 5.11 | 5.12 | 5.12 | -0.78% | 101,515 |
| Aug 19, 2026 | 5.09 | 5.20 | 5.09 | 5.16 | 5.16 | 1.38% | 114,781 |
| Aug 18, 2026 | 5.16 | 5.20 | 5.08 | 5.09 | 5.09 | -0.59% | 130,676 |
| Aug 17, 2026 | 5.18 | 5.18 | 5.08 | 5.12 | 5.12 | -0.78% | 112,093 |
| 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 |