Five Point Holdings, LLC (FPH)
NYSE: FPH · Real-Time Price · USD
5.49
-0.06 (-1.08%)
Aug 15, 2025, 1:26 PM - Market open
Five Point Holdings, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.50 | 5.56 | 5.47 | 5.55 | 5.55 | -0.36% | 86,441 |
| Aug 13, 2025 | 5.54 | 5.63 | 5.54 | 5.57 | 5.57 | 0.54% | 135,706 |
| Aug 12, 2025 | 5.43 | 5.55 | 5.39 | 5.54 | 5.54 | 2.59% | 121,963 |
| Aug 11, 2025 | 5.34 | 5.48 | 5.33 | 5.40 | 5.40 | 0.75% | 105,004 |
| Aug 8, 2025 | 5.42 | 5.44 | 5.32 | 5.36 | 5.36 | -0.19% | 154,298 |
| Aug 7, 2025 | 5.49 | 5.54 | 5.35 | 5.37 | 5.37 | -1.83% | 214,969 |
| Aug 6, 2025 | 5.56 | 5.56 | 5.43 | 5.47 | 5.47 | -0.73% | 104,738 |
| Aug 5, 2025 | 5.55 | 5.64 | 5.46 | 5.51 | 5.51 | - | 234,819 |
| Aug 4, 2025 | 5.34 | 5.61 | 5.31 | 5.51 | 5.51 | 3.77% | 233,053 |
| Aug 1, 2025 | 5.30 | 5.41 | 5.23 | 5.31 | 5.31 | -0.38% | 197,555 |
| Jul 31, 2025 | 5.30 | 5.43 | 5.27 | 5.33 | 5.33 | 0.95% | 235,824 |
| Jul 30, 2025 | 5.41 | 5.48 | 5.22 | 5.28 | 5.28 | -2.94% | 322,803 |
| Jul 29, 2025 | 5.60 | 5.62 | 5.17 | 5.44 | 5.44 | -2.51% | 676,359 |
| Jul 28, 2025 | 5.43 | 5.92 | 5.31 | 5.58 | 5.58 | 2.01% | 687,671 |
| Jul 25, 2025 | 5.83 | 5.88 | 5.36 | 5.47 | 5.47 | -14.93% | 1,188,887 |
| Jul 24, 2025 | 6.38 | 6.54 | 6.28 | 6.43 | 6.43 | -0.46% | 286,722 |
| Jul 23, 2025 | 6.29 | 6.59 | 6.19 | 6.46 | 6.46 | 3.19% | 305,074 |
| Jul 22, 2025 | 6.15 | 6.28 | 6.15 | 6.26 | 6.26 | 2.29% | 149,525 |
| Jul 21, 2025 | 6.02 | 6.16 | 6.01 | 6.12 | 6.12 | 2.17% | 100,271 |
| Jul 18, 2025 | 6.13 | 6.13 | 5.96 | 5.99 | 5.99 | -1.96% | 74,422 |
| Jul 17, 2025 | 6.20 | 6.26 | 6.08 | 6.11 | 6.11 | -0.81% | 98,143 |
| Jul 16, 2025 | 6.07 | 6.18 | 5.98 | 6.16 | 6.16 | 2.50% | 160,650 |
| Jul 15, 2025 | 6.31 | 6.37 | 5.98 | 6.01 | 6.01 | -3.84% | 235,602 |
| Jul 14, 2025 | 6.00 | 6.29 | 5.98 | 6.25 | 6.25 | 3.99% | 318,642 |
| Jul 11, 2025 | 6.04 | 6.07 | 5.95 | 6.01 | 6.01 | -0.50% | 81,737 |
| Jul 10, 2025 | 5.78 | 6.08 | 5.78 | 6.04 | 6.04 | 4.50% | 208,002 |
| Jul 9, 2025 | 5.79 | 5.82 | 5.73 | 5.78 | 5.78 | - | 55,306 |
| Jul 8, 2025 | 5.73 | 5.93 | 5.66 | 5.78 | 5.78 | 0.70% | 152,768 |
| Jul 7, 2025 | 5.76 | 5.81 | 5.69 | 5.74 | 5.74 | -0.35% | 83,355 |
| Jul 3, 2025 | 5.81 | 5.85 | 5.71 | 5.76 | 5.76 | -0.52% | 49,289 |
| Jul 2, 2025 | 5.56 | 5.98 | 5.56 | 5.79 | 5.79 | 4.32% | 253,756 |
| Jul 1, 2025 | 5.47 | 5.62 | 5.28 | 5.55 | 5.55 | 0.91% | 235,169 |
| Jun 30, 2025 | 5.56 | 5.59 | 5.40 | 5.50 | 5.50 | -1.08% | 253,624 |
| Jun 27, 2025 | 5.58 | 5.67 | 5.54 | 5.56 | 5.56 | -0.71% | 144,209 |
| Jun 26, 2025 | 5.63 | 5.65 | 5.53 | 5.60 | 5.60 | 0.36% | 49,660 |
| Jun 25, 2025 | 5.80 | 5.80 | 5.55 | 5.58 | 5.58 | -3.63% | 73,435 |
| Jun 24, 2025 | 5.58 | 5.81 | 5.46 | 5.79 | 5.79 | 4.70% | 343,072 |
| Jun 23, 2025 | 5.50 | 5.60 | 5.34 | 5.53 | 5.53 | 0.55% | 224,630 |
| Jun 20, 2025 | 5.60 | 5.60 | 5.27 | 5.50 | 5.50 | -1.08% | 258,386 |
| Jun 18, 2025 | 5.56 | 5.63 | 5.50 | 5.56 | 5.56 | 0.54% | 53,409 |
| Jun 17, 2025 | 5.45 | 5.59 | 5.45 | 5.53 | 5.53 | 0.73% | 98,431 |
| Jun 16, 2025 | 5.54 | 5.66 | 5.46 | 5.49 | 5.49 | 0.37% | 148,404 |
| Jun 13, 2025 | 5.53 | 5.56 | 5.45 | 5.47 | 5.47 | -2.32% | 98,156 |
| Jun 12, 2025 | 5.61 | 5.65 | 5.53 | 5.60 | 5.60 | -0.53% | 55,166 |
| Jun 11, 2025 | 5.65 | 5.72 | 5.62 | 5.63 | 5.63 | - | 69,432 |
| Jun 10, 2025 | 5.51 | 5.64 | 5.49 | 5.63 | 5.63 | 1.81% | 127,513 |
| Jun 9, 2025 | 5.56 | 5.59 | 5.47 | 5.53 | 5.53 | -0.54% | 136,298 |
| Jun 6, 2025 | 5.59 | 5.64 | 5.55 | 5.56 | 5.56 | - | 84,163 |
| Jun 5, 2025 | 5.72 | 5.73 | 5.53 | 5.56 | 5.56 | -2.11% | 84,893 |
| Jun 4, 2025 | 5.47 | 5.72 | 5.47 | 5.68 | 5.68 | 4.41% | 135,054 |