Five Point Holdings, LLC (FPH)
NYSE: FPH · Real-Time Price · USD
4.280
-0.330 (-7.16%)
Nov 5, 2026, 4:00 PM EST - Market closed
Five Point Holdings, LLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 4.62 | 4.62 | 4.27 | 4.28 | 4.28 | -7.16% | 296,570 |
| Nov 4, 2026 | 4.60 | 4.70 | 4.52 | 4.61 | 4.61 | 2.22% | 322,176 |
| Nov 3, 2026 | 4.27 | 4.54 | 4.25 | 4.51 | 4.51 | 5.87% | 542,532 |
| Nov 2, 2026 | 4.20 | 4.29 | 4.18 | 4.26 | 4.26 | 1.91% | 263,089 |
| Oct 30, 2026 | 4.21 | 4.28 | 4.14 | 4.18 | 4.18 | -0.48% | 146,578 |
| Oct 29, 2026 | 4.12 | 4.25 | 4.12 | 4.20 | 4.20 | 2.69% | 299,703 |
| Oct 28, 2026 | 4.09 | 4.13 | 4.05 | 4.09 | 4.09 | 0.25% | 245,679 |
| Oct 27, 2026 | 4.16 | 4.19 | 4.02 | 4.08 | 4.08 | -1.92% | 399,070 |
| Oct 26, 2026 | 4.20 | 4.28 | 4.13 | 4.16 | 4.16 | -0.95% | 278,787 |
| Oct 23, 2026 | 4.32 | 4.34 | 4.09 | 4.20 | 4.20 | -6.67% | 706,241 |
| Oct 22, 2026 | 4.30 | 4.59 | 4.30 | 4.50 | 4.50 | 4.65% | 357,514 |
| Oct 21, 2026 | 4.43 | 4.43 | 4.30 | 4.30 | 4.30 | -3.15% | 230,584 |
| Oct 20, 2026 | 4.29 | 4.51 | 4.29 | 4.44 | 4.44 | 4.47% | 445,846 |
| Oct 19, 2026 | 4.34 | 4.38 | 4.25 | 4.25 | 4.25 | -2.30% | 241,764 |
| Oct 16, 2026 | 4.39 | 4.43 | 4.34 | 4.35 | 4.35 | -1.58% | 205,973 |
| Oct 15, 2026 | 4.38 | 4.43 | 4.30 | 4.42 | 4.42 | 3.27% | 374,596 |
| Oct 14, 2026 | 4.36 | 4.38 | 4.20 | 4.28 | 4.28 | -2.28% | 319,545 |
| Oct 13, 2026 | 4.45 | 4.45 | 4.36 | 4.38 | 4.38 | -0.45% | 150,283 |
| Oct 12, 2026 | 4.48 | 4.48 | 4.38 | 4.40 | 4.40 | -1.79% | 356,495 |
| Oct 9, 2026 | 4.50 | 4.52 | 4.43 | 4.48 | 4.48 | - | 219,798 |
| Oct 8, 2026 | 4.55 | 4.57 | 4.44 | 4.48 | 4.48 | -1.32% | 282,714 |
| Oct 7, 2026 | 4.61 | 4.62 | 4.51 | 4.54 | 4.54 | -2.99% | 126,356 |
| Oct 6, 2026 | 4.48 | 4.69 | 4.48 | 4.68 | 4.68 | 4.93% | 111,880 |
| Oct 5, 2026 | 4.55 | 4.55 | 4.45 | 4.46 | 4.46 | -1.76% | 116,139 |
| Oct 2, 2026 | 4.57 | 4.64 | 4.53 | 4.54 | 4.54 | -0.87% | 121,289 |
| Oct 1, 2026 | 4.64 | 4.65 | 4.56 | 4.58 | 4.58 | -2.14% | 123,507 |
| Sep 30, 2026 | 4.72 | 4.74 | 4.65 | 4.68 | 4.68 | -0.85% | 135,585 |
| Sep 29, 2026 | 4.81 | 4.83 | 4.69 | 4.72 | 4.72 | -1.05% | 174,686 |
| Sep 28, 2026 | 4.73 | 4.84 | 4.73 | 4.77 | 4.77 | 0.42% | 145,957 |
| Sep 25, 2026 | 4.65 | 4.78 | 4.65 | 4.75 | 4.75 | 2.59% | 169,458 |
| 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 |