Five Point Holdings LLC Class A FPH
NYSE · United States · Finance
$4.58-0.10 (-2.14%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.58 | -2.14% | $4.64 | $4.65 | $4.56 | 123.50K |
| 2026-09-30 | $4.68 | -0.85% | $4.72 | $4.74 | $4.64 | 135.60K |
| 2026-09-29 | $4.72 | -1.05% | $4.81 | $4.83 | $4.69 | 174.70K |
| 2026-09-28 | $4.77 | +0.42% | $4.73 | $4.84 | $4.73 | 147.90K |
| 2026-09-25 | $4.75 | +2.59% | $4.65 | $4.78 | $4.65 | 169.50K |
| 2026-09-24 | $4.63 | -1.91% | $4.75 | $4.77 | $4.55 | 610.80K |
| 2026-09-23 | $4.72 | -4.07% | $4.91 | $4.91 | $4.71 | 165.10K |
| 2026-09-22 | $4.92 | 0.00% | $4.89 | $4.95 | $4.87 | 159.30K |
| 2026-09-21 | $4.92 | 0.00% | $4.90 | $4.97 | $4.90 | 144.50K |
| 2026-09-18 | $4.92 | -0.20% | $4.92 | $4.95 | $4.90 | 98.20K |
| 2026-09-17 | $4.93 | -3.14% | $5.13 | $5.13 | $4.93 | 138.70K |
| 2026-09-16 | $5.09 | +0.79% | $5.03 | $5.14 | $5.02 | 147.80K |
| 2026-09-15 | $5.05 | +0.60% | $5.01 | $5.05 | $4.99 | 93.90K |
| 2026-09-14 | $5.02 | -0.59% | $5.02 | $5.05 | $4.99 | 99.30K |
| 2026-09-11 | $5.05 | +1.00% | $5.04 | $5.10 | $5.02 | 135.20K |
| 2026-09-10 | $5.00 | -1.38% | $5.04 | $5.07 | $4.97 | 225.30K |
| 2026-09-09 | $5.07 | -0.39% | $5.08 | $5.14 | $5.05 | 166.50K |
| 2026-09-08 | $5.09 | -1.36% | $5.17 | $5.17 | $5.09 | 107.80K |
| 2026-09-04 | $5.16 | +1.18% | $5.10 | $5.16 | $5.07 | 85.00K |
| 2026-09-03 | $5.10 | +0.99% | $5.10 | $5.14 | $5.03 | 133.50K |
| 2026-09-02 | $5.05 | 0.00% | $5.07 | $5.11 | $5.05 | 101.90K |
| 2026-09-01 | $5.05 | -0.59% | $5.06 | $5.11 | $5.02 | 158.00K |
| 2026-08-31 | $5.08 | -0.59% | $5.12 | $5.12 | $5.04 | 129.50K |
| 2026-08-28 | $5.11 | +0.20% | $5.13 | $5.16 | $5.10 | 59.10K |
| 2026-08-27 | $5.10 | 0.00% | $5.12 | $5.14 | $5.08 | 144.80K |
| 2026-08-26 | $5.10 | -0.20% | $5.11 | $5.13 | $5.06 | 156.60K |
| 2026-08-25 | $5.11 | -0.97% | $5.13 | $5.17 | $5.07 | 160.10K |
| 2026-08-24 | $5.16 | +0.39% | $5.12 | $5.23 | $5.11 | 192.60K |
| 2026-08-21 | $5.14 | +0.39% | $5.16 | $5.16 | $5.10 | 115.30K |
| 2026-08-20 | $5.12 | -0.78% | $5.16 | $5.20 | $5.11 | 101.50K |
| 2026-08-19 | $5.16 | +1.38% | $5.09 | $5.20 | $5.09 | 114.80K |
| 2026-08-18 | $5.09 | -0.59% | $5.16 | $5.20 | $5.08 | 130.70K |
| 2026-08-17 | $5.12 | -0.78% | $5.18 | $5.18 | $5.08 | 112.10K |
| 2026-08-14 | $5.16 | -0.39% | $5.13 | $5.18 | $5.09 | 154.60K |
| 2026-08-13 | $5.18 | 0.00% | $5.18 | $5.24 | $5.14 | 229.10K |
| 2026-08-12 | $5.18 | -1.52% | $5.28 | $5.29 | $5.12 | 266.50K |
| 2026-08-11 | $5.26 | +0.38% | $5.32 | $5.39 | $5.26 | 174.20K |
| 2026-08-10 | $5.24 | +0.38% | $5.16 | $5.26 | $5.09 | 268.20K |
| 2026-08-07 | $5.22 | +1.36% | $5.14 | $5.38 | $5.14 | 221.50K |
| 2026-08-06 | $5.15 | -0.19% | $5.21 | $5.23 | $5.14 | 161.80K |
| 2026-08-05 | $5.16 | -2.27% | $5.26 | $5.32 | $5.14 | 252.10K |
| 2026-08-04 | $5.28 | +2.92% | $5.20 | $5.33 | $5.13 | 143.20K |
| 2026-08-03 | $5.13 | -1.16% | $5.17 | $5.26 | $5.12 | 328.10K |
| 2026-07-31 | $5.19 | -1.89% | $5.30 | $5.30 | $5.16 | 233.20K |
| 2026-07-30 | $5.29 | -1.12% | $5.39 | $5.39 | $5.23 | 163.00K |
| 2026-07-29 | $5.35 | -2.01% | $5.51 | $5.53 | $5.33 | 151.30K |
| 2026-07-28 | $5.46 | +2.63% | $5.41 | $5.52 | $5.39 | 193.30K |
| 2026-07-27 | $5.32 | +1.72% | $5.30 | $5.42 | $5.24 | 185.20K |
| 2026-07-24 | $5.23 | +4.39% | $5.40 | $5.45 | $5.19 | 224.60K |
| 2026-07-23 | $5.01 | -1.57% | $5.09 | $5.10 | $4.87 | 264.50K |
| 2026-07-22 | $5.09 | -0.59% | $5.15 | $5.15 | $5.04 | 73.50K |
| 2026-07-21 | $5.12 | -0.78% | $5.15 | $5.21 | $5.11 | 66.20K |
| 2026-07-20 | $5.16 | -1.53% | $5.27 | $5.27 | $5.16 | 76.10K |
| 2026-07-17 | $5.24 | -2.42% | $5.35 | $5.41 | $5.19 | 99.50K |
| 2026-07-16 | $5.37 | +2.09% | $5.24 | $5.41 | $5.24 | 197.60K |
| 2026-07-15 | $5.26 | +1.15% | $5.15 | $5.32 | $5.15 | 157.00K |
| 2026-07-14 | $5.20 | +1.56% | $5.13 | $5.22 | $5.12 | 96.70K |
| 2026-07-13 | $5.12 | +0.39% | $5.14 | $5.16 | $5.05 | 71.90K |
| 2026-07-10 | $5.10 | +0.59% | $5.06 | $5.15 | $5.05 | 42.90K |
| 2026-07-09 | $5.07 | -0.78% | $5.13 | $5.13 | $5.03 | 79.30K |
| 2026-07-08 | $5.11 | +0.59% | $5.10 | $5.16 | $5.03 | 124.80K |
| 2026-07-07 | $5.08 | 0.00% | $5.09 | $5.13 | $5.02 | 137.60K |
| 2026-07-06 | $5.08 | -2.68% | $5.21 | $5.25 | $5.07 | 110.10K |
| 2026-07-02 | $5.22 | +0.19% | $5.27 | $5.29 | $5.20 | 83.20K |
| 2026-07-01 | $5.21 | -1.14% | $5.22 | $5.27 | $5.16 | 160.50K |
| 2026-06-30 | $5.27 | -3.66% | $5.45 | $5.49 | $5.22 | 159.90K |
| 2026-06-29 | $5.47 | +0.18% | $5.47 | $5.51 | $5.43 | 145.10K |
| 2026-06-26 | $5.46 | +6.43% | $5.10 | $5.61 | $5.10 | 462.80K |
| 2026-06-25 | $5.13 | -0.97% | $5.16 | $5.20 | $5.08 | 183.20K |
| 2026-06-24 | $5.18 | +1.57% | $5.11 | $5.22 | $5.08 | 125.20K |
| 2026-06-23 | $5.10 | +2.20% | $4.98 | $5.12 | $4.97 | 87.00K |
| 2026-06-22 | $4.99 | -2.54% | $5.12 | $5.14 | $4.97 | 157.90K |
| 2026-06-18 | $5.12 | +0.79% | $5.11 | $5.22 | $5.09 | 122.50K |
| 2026-06-17 | $5.08 | +0.40% | $5.05 | $5.22 | $5.05 | 143.50K |
| 2026-06-16 | $5.06 | +0.40% | $5.02 | $5.10 | $5.01 | 110.10K |
| 2026-06-15 | $5.04 | -2.33% | $5.19 | $5.22 | $5.04 | 85.90K |
| 2026-06-12 | $5.16 | +0.78% | $5.10 | $5.22 | $5.09 | 108.20K |
| 2026-06-11 | $5.12 | +1.99% | $5.02 | $5.20 | $4.98 | 202.60K |
| 2026-06-10 | $5.02 | -0.59% | $5.01 | $5.09 | $4.98 | 135.00K |
| 2026-06-09 | $5.05 | -0.59% | $5.10 | $5.17 | $5.03 | 65.70K |
| 2026-06-08 | $5.08 | -0.59% | $5.13 | $5.19 | $5.07 | 170.80K |
| 2026-06-05 | $5.11 | +2.40% | $4.99 | $5.13 | $4.89 | 416.20K |
| 2026-06-04 | $4.99 | +1.01% | $4.93 | $5.07 | $4.93 | 224.40K |
| 2026-06-03 | $4.94 | -2.37% | $5.03 | $5.05 | $4.93 | 142.30K |
| 2026-06-02 | $5.06 | +0.20% | $5.06 | $5.09 | $4.99 | 132.90K |
| 2026-06-01 | $5.05 | +0.40% | $5.01 | $5.08 | $5.00 | 144.00K |
| 2026-05-29 | $5.03 | 0.00% | $5.02 | $5.16 | $5.02 | 174.70K |
| 2026-05-28 | $5.03 | +1.00% | $4.94 | $5.10 | $4.84 | 189.50K |
| 2026-05-27 | $4.98 | -0.99% | $5.04 | $5.16 | $4.96 | 122.10K |
| 2026-05-26 | $5.03 | +2.65% | $4.94 | $5.08 | $4.90 | 192.20K |