Five Point Holdings, LLC (FPH)
NYSE: FPH · Real-Time Price · USD
5.48
-0.06 (-1.08%)
May 13, 2025, 4:00 PM - Market closed
Five Point Holdings, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 5.57 | 5.63 | 5.46 | 5.48 | 5.48 | -1.08% | 120,633 |
| May 12, 2025 | 5.55 | 5.72 | 5.51 | 5.54 | 5.54 | 2.97% | 242,578 |
| May 9, 2025 | 5.40 | 5.42 | 5.22 | 5.38 | 5.38 | 0.19% | 80,255 |
| May 8, 2025 | 5.49 | 5.50 | 5.37 | 5.37 | 5.37 | -1.47% | 95,998 |
| May 7, 2025 | 5.31 | 5.51 | 5.29 | 5.45 | 5.45 | 3.22% | 147,629 |
| May 6, 2025 | 5.22 | 5.31 | 5.20 | 5.28 | 5.28 | - | 136,309 |
| May 5, 2025 | 5.28 | 5.34 | 5.19 | 5.28 | 5.28 | - | 121,820 |
| May 2, 2025 | 5.28 | 5.37 | 5.24 | 5.28 | 5.28 | 1.34% | 147,181 |
| May 1, 2025 | 5.27 | 5.31 | 5.17 | 5.21 | 5.21 | -0.95% | 164,890 |
| Apr 30, 2025 | 5.29 | 5.35 | 5.14 | 5.26 | 5.26 | -1.13% | 187,651 |
| Apr 29, 2025 | 5.39 | 5.43 | 5.29 | 5.32 | 5.32 | -2.03% | 117,556 |
| Apr 28, 2025 | 5.63 | 5.63 | 5.24 | 5.43 | 5.43 | -4.40% | 424,963 |
| Apr 25, 2025 | 5.46 | 5.84 | 5.32 | 5.68 | 5.68 | 9.23% | 769,572 |
| Apr 24, 2025 | 5.11 | 5.25 | 5.11 | 5.20 | 5.20 | 1.96% | 194,414 |
| Apr 23, 2025 | 5.18 | 5.26 | 5.09 | 5.10 | 5.10 | 1.19% | 206,986 |
| Apr 22, 2025 | 4.92 | 5.12 | 4.91 | 5.04 | 5.04 | 3.49% | 150,282 |
| Apr 21, 2025 | 4.90 | 4.91 | 4.80 | 4.87 | 4.87 | -1.62% | 135,941 |
| Apr 17, 2025 | 4.85 | 5.04 | 4.85 | 4.95 | 4.95 | 2.27% | 108,543 |
| Apr 16, 2025 | 4.89 | 4.95 | 4.81 | 4.84 | 4.84 | -1.63% | 117,120 |
| Apr 15, 2025 | 4.77 | 4.95 | 4.74 | 4.92 | 4.92 | 3.58% | 90,051 |
| Apr 14, 2025 | 4.87 | 4.87 | 4.71 | 4.75 | 4.75 | -0.21% | 104,884 |
| Apr 11, 2025 | 4.76 | 4.83 | 4.61 | 4.76 | 4.76 | 0.21% | 144,443 |
| Apr 10, 2025 | 4.99 | 5.05 | 4.72 | 4.75 | 4.75 | -6.68% | 114,159 |
| Apr 9, 2025 | 4.68 | 5.15 | 4.58 | 5.09 | 5.09 | 7.38% | 210,431 |
| Apr 8, 2025 | 4.96 | 5.01 | 4.71 | 4.74 | 4.74 | -1.66% | 193,309 |
| Apr 7, 2025 | 4.76 | 5.04 | 4.61 | 4.82 | 4.82 | -2.03% | 177,188 |
| Apr 4, 2025 | 4.82 | 5.00 | 4.70 | 4.92 | 4.92 | -1.40% | 197,750 |
| Apr 3, 2025 | 5.15 | 5.26 | 4.90 | 4.99 | 4.99 | -5.31% | 302,048 |
| Apr 2, 2025 | 5.29 | 5.34 | 5.22 | 5.27 | 5.27 | -0.57% | 92,590 |
| Apr 1, 2025 | 5.34 | 5.48 | 5.25 | 5.30 | 5.30 | -0.75% | 67,506 |
| Mar 31, 2025 | 5.24 | 5.35 | 5.20 | 5.34 | 5.34 | 0.75% | 138,847 |
| Mar 28, 2025 | 5.42 | 5.44 | 5.17 | 5.30 | 5.30 | -2.21% | 166,821 |
| Mar 27, 2025 | 5.51 | 5.60 | 5.40 | 5.42 | 5.42 | -1.28% | 158,022 |
| Mar 26, 2025 | 5.36 | 5.56 | 5.33 | 5.49 | 5.49 | 3.00% | 217,310 |
| Mar 25, 2025 | 5.44 | 5.55 | 5.32 | 5.33 | 5.33 | -3.09% | 319,496 |
| Mar 24, 2025 | 5.49 | 5.53 | 5.44 | 5.50 | 5.50 | 1.85% | 91,417 |
| Mar 21, 2025 | 5.55 | 5.56 | 5.40 | 5.40 | 5.40 | -3.57% | 96,774 |
| Mar 20, 2025 | 5.46 | 5.73 | 5.42 | 5.60 | 5.60 | 2.00% | 161,160 |
| Mar 19, 2025 | 5.43 | 5.51 | 5.35 | 5.49 | 5.49 | 0.55% | 151,345 |
| Mar 18, 2025 | 5.40 | 5.50 | 5.33 | 5.46 | 5.46 | 1.30% | 127,681 |
| Mar 17, 2025 | 5.48 | 5.57 | 5.35 | 5.39 | 5.39 | -2.88% | 179,247 |
| Mar 14, 2025 | 5.40 | 5.55 | 5.38 | 5.55 | 5.55 | 4.13% | 179,748 |
| Mar 13, 2025 | 5.32 | 5.42 | 5.15 | 5.33 | 5.33 | -0.93% | 250,705 |
| Mar 12, 2025 | 5.34 | 5.40 | 5.19 | 5.38 | 5.38 | 0.37% | 142,562 |
| Mar 11, 2025 | 5.38 | 5.50 | 5.27 | 5.36 | 5.36 | 0.19% | 211,468 |
| Mar 10, 2025 | 5.71 | 5.80 | 5.32 | 5.35 | 5.35 | -7.44% | 252,368 |
| Mar 7, 2025 | 5.69 | 5.80 | 5.55 | 5.78 | 5.78 | 1.23% | 172,494 |
| Mar 6, 2025 | 5.71 | 5.74 | 5.64 | 5.71 | 5.71 | -0.87% | 149,619 |
| Mar 5, 2025 | 5.68 | 5.80 | 5.59 | 5.76 | 5.76 | 2.49% | 164,696 |
| Mar 4, 2025 | 5.54 | 5.66 | 5.39 | 5.62 | 5.62 | 0.18% | 195,364 |