NYSE : FPH
Five Point Holdings, LLC — Price history
Real Estate · Real Estate - Development · United States
Last price 4.2 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 621.77M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Five Point Holdings, LLC (FPH) closed at 4.18 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.21 | 4.28 | 4.142 | 4.18 | 146,578 | -0.48% |
| 2026-10-29 | 4.12 | 4.245 | 4.12 | 4.2 | 299,703 | +2.69% |
| 2026-10-28 | 4.09 | 4.13 | 4.05 | 4.09 | 245,679 | +0.25% |
| 2026-10-27 | 4.16 | 4.19 | 4.02 | 4.08 | 399,070 | -1.92% |
| 2026-10-26 | 4.2 | 4.28 | 4.125 | 4.16 | 278,787 | -0.95% |
| 2026-10-23 | 4.32 | 4.34 | 4.09 | 4.2 | 706,241 | -6.67% |
| 2026-10-22 | 4.3 | 4.59 | 4.3 | 4.5 | 357,514 | +4.65% |
| 2026-10-21 | 4.43 | 4.43 | 4.3 | 4.3 | 230,584 | -3.15% |
| 2026-10-20 | 4.29 | 4.51 | 4.29 | 4.44 | 445,846 | +4.47% |
| 2026-10-19 | 4.34 | 4.378 | 4.25 | 4.25 | 241,764 | -2.30% |
| 2026-10-16 | 4.39 | 4.43 | 4.34 | 4.35 | 205,973 | -1.58% |
| 2026-10-15 | 4.38 | 4.43 | 4.3 | 4.42 | 374,596 | +3.27% |
| 2026-10-14 | 4.36 | 4.38 | 4.2 | 4.28 | 319,545 | -2.28% |
| 2026-10-13 | 4.45 | 4.45 | 4.36 | 4.38 | 150,283 | -0.45% |
| 2026-10-12 | 4.48 | 4.48 | 4.375 | 4.4 | 356,495 | -1.79% |
| 2026-10-09 | 4.5 | 4.52 | 4.425 | 4.48 | 219,798 | +0.00% |
| 2026-10-08 | 4.55 | 4.565 | 4.44 | 4.48 | 282,714 | -1.32% |
| 2026-10-07 | 4.61 | 4.62 | 4.505 | 4.54 | 126,356 | -2.99% |
| 2026-10-06 | 4.48 | 4.69 | 4.48 | 4.68 | 111,880 | +4.93% |
| 2026-10-05 | 4.55 | 4.55 | 4.45 | 4.46 | 116,139 | -1.76% |
| 2026-10-02 | 4.57 | 4.64 | 4.53 | 4.54 | 121,289 | -0.87% |
| 2026-10-01 | 4.64 | 4.65 | 4.561 | 4.58 | 123,507 | -2.14% |
| 2026-09-30 | 4.72 | 4.74 | 4.645 | 4.68 | 135,585 | -0.85% |
| 2026-09-29 | 4.81 | 4.83 | 4.69 | 4.72 | 174,686 | -1.05% |
| 2026-09-28 | 4.73 | 4.84 | 4.73 | 4.77 | 145,957 | +0.42% |
| 2026-09-25 | 4.65 | 4.775 | 4.646 | 4.75 | 169,458 | +2.59% |
| 2026-09-24 | 4.75 | 4.77 | 4.55 | 4.63 | 610,842 | -1.91% |
| 2026-09-23 | 4.91 | 4.915 | 4.71 | 4.72 | 165,106 | -4.07% |
| 2026-09-22 | 4.89 | 4.95 | 4.87 | 4.92 | 159,341 | +0.00% |
| 2026-09-21 | 4.9 | 4.97 | 4.9 | 4.92 | 144,481 | +0.00% |
| 2026-09-18 | 4.92 | 4.95 | 4.9 | 4.92 | 98,171 | -0.20% |
| 2026-09-17 | 5.13 | 5.13 | 4.93 | 4.93 | 138,714 | -3.14% |
| 2026-09-16 | 5.03 | 5.135 | 5.02 | 5.09 | 147,825 | +0.79% |
| 2026-09-15 | 5.01 | 5.05 | 4.99 | 5.05 | 93,904 | +0.60% |
| 2026-09-14 | 5.02 | 5.05 | 4.99 | 5.02 | 99,329 | -0.59% |
| 2026-09-11 | 5.04 | 5.1 | 5.02 | 5.05 | 135,160 | +1.00% |
| 2026-09-10 | 5.04 | 5.07 | 4.965 | 5 | 225,346 | -1.38% |
| 2026-09-09 | 5.08 | 5.135 | 5.055 | 5.07 | 166,495 | -0.39% |
| 2026-09-08 | 5.17 | 5.17 | 5.085 | 5.09 | 105,813 | -1.36% |
| 2026-09-04 | 5.1 | 5.16 | 5.07 | 5.16 | 84,961 | +1.18% |
| 2026-09-03 | 5.1 | 5.139 | 5.035 | 5.1 | 133,477 | +0.99% |
| 2026-09-02 | 5.07 | 5.11 | 5.05 | 5.05 | 101,903 | +0.00% |
| 2026-09-01 | 5.06 | 5.11 | 5.02 | 5.05 | 158,035 | -0.59% |
| 2026-08-31 | 5.12 | 5.12 | 5.04 | 5.08 | 129,117 | -0.59% |
| 2026-08-28 | 5.13 | 5.165 | 5.1 | 5.11 | 59,113 | +0.20% |
| 2026-08-27 | 5.12 | 5.14 | 5.08 | 5.1 | 144,803 | +0.00% |
| 2026-08-26 | 5.11 | 5.13 | 5.06 | 5.1 | 156,620 | -0.20% |
| 2026-08-25 | 5.13 | 5.17 | 5.065 | 5.11 | 160,065 | -0.97% |
| 2026-08-24 | 5.12 | 5.23 | 5.11 | 5.16 | 192,551 | +0.39% |
| 2026-08-21 | 5.16 | 5.16 | 5.1 | 5.14 | 115,336 | +0.39% |
| 2026-08-20 | 5.16 | 5.2 | 5.11 | 5.12 | 101,515 | -0.78% |
| 2026-08-19 | 5.09 | 5.2 | 5.09 | 5.16 | 114,781 | +1.38% |
| 2026-08-18 | 5.16 | 5.2 | 5.08 | 5.09 | 130,676 | -0.59% |
| 2026-08-17 | 5.18 | 5.18 | 5.08 | 5.12 | 112,093 | -0.78% |
| 2026-08-14 | 5.13 | 5.184 | 5.095 | 5.16 | 154,615 | -0.39% |
| 2026-08-13 | 5.18 | 5.238 | 5.14 | 5.18 | 229,082 | +0.00% |
| 2026-08-12 | 5.28 | 5.29 | 5.12 | 5.18 | 266,544 | -1.52% |
| 2026-08-11 | 5.32 | 5.39 | 5.26 | 5.26 | 174,184 | +0.38% |
| 2026-08-10 | 5.16 | 5.26 | 5.09 | 5.24 | 268,204 | +0.38% |
| 2026-08-07 | 5.14 | 5.38 | 5.14 | 5.22 | 221,515 | +1.36% |
| 2026-08-06 | 5.21 | 5.229 | 5.135 | 5.15 | 161,758 | -0.19% |
| 2026-08-05 | 5.26 | 5.315 | 5.145 | 5.16 | 252,087 | -2.27% |
| 2026-08-04 | 5.2 | 5.33 | 5.13 | 5.28 | 143,162 | +2.92% |
| 2026-08-03 | 5.17 | 5.265 | 5.12 | 5.13 | 328,134 | -1.16% |
| 2026-07-31 | 5.3 | 5.301 | 5.16 | 5.19 | 233,215 | -1.89% |
| 2026-07-30 | 5.39 | 5.39 | 5.23 | 5.29 | 163,023 | -1.12% |
| 2026-07-29 | 5.51 | 5.53 | 5.33 | 5.35 | 151,274 | -2.01% |
| 2026-07-28 | 5.41 | 5.52 | 5.39 | 5.46 | 193,302 | +2.63% |
| 2026-07-27 | 5.3 | 5.42 | 5.24 | 5.32 | 185,235 | +1.72% |
| 2026-07-24 | 5.4 | 5.45 | 5.19 | 5.23 | 224,572 | +4.39% |
| 2026-07-23 | 5.09 | 5.1 | 4.87 | 5.01 | 255,496 | -1.57% |
| 2026-07-22 | 5.15 | 5.15 | 5.04 | 5.09 | 73,459 | -0.59% |
| 2026-07-21 | 5.15 | 5.21 | 5.11 | 5.12 | 66,226 | -0.78% |
| 2026-07-20 | 5.27 | 5.27 | 5.16 | 5.16 | 76,133 | -1.53% |
| 2026-07-17 | 5.35 | 5.41 | 5.19 | 5.24 | 99,487 | -2.42% |
| 2026-07-16 | 5.24 | 5.41 | 5.24 | 5.37 | 197,578 | +2.09% |
| 2026-07-15 | 5.15 | 5.325 | 5.15 | 5.26 | 157,027 | +1.15% |
| 2026-07-14 | 5.125 | 5.225 | 5.12 | 5.2 | 96,746 | +1.56% |
| 2026-07-13 | 5.14 | 5.162 | 5.05 | 5.12 | 71,881 | +0.39% |
| 2026-07-10 | 5.06 | 5.15 | 5.05 | 5.1 | 42,861 | +0.59% |
| 2026-07-09 | 5.13 | 5.13 | 5.03 | 5.07 | 79,251 | -0.78% |
| 2026-07-08 | 5.1 | 5.155 | 5.03 | 5.11 | 124,759 | +0.59% |
| 2026-07-07 | 5.09 | 5.13 | 5.02 | 5.08 | 137,643 | +0.00% |
| 2026-07-06 | 5.21 | 5.25 | 5.07 | 5.08 | 110,124 | -2.68% |
| 2026-07-02 | 5.27 | 5.29 | 5.2 | 5.22 | 83,169 | +0.19% |
| 2026-07-01 | 5.22 | 5.27 | 5.16 | 5.21 | 160,502 | -1.14% |
| 2026-06-30 | 5.45 | 5.485 | 5.22 | 5.27 | 159,857 | -3.66% |
| 2026-06-29 | 5.47 | 5.51 | 5.43 | 5.47 | 145,070 | +0.18% |
| 2026-06-26 | 5.1 | 5.605 | 5.1 | 5.46 | 462,843 | +6.43% |
| 2026-06-25 | 5.16 | 5.2 | 5.08 | 5.13 | 183,180 | -0.97% |
| 2026-06-24 | 5.11 | 5.22 | 5.08 | 5.18 | 125,245 | +1.57% |
| 2026-06-23 | 4.98 | 5.12 | 4.97 | 5.1 | 86,994 | +2.20% |
| 2026-06-22 | 5.12 | 5.14 | 4.97 | 4.99 | 157,874 | -2.54% |
| 2026-06-18 | 5.11 | 5.22 | 5.085 | 5.12 | 122,527 | +0.79% |
| 2026-06-17 | 5.05 | 5.215 | 5.05 | 5.08 | 143,493 | +0.40% |
| 2026-06-16 | 5.02 | 5.1 | 5.005 | 5.06 | 110,052 | +0.40% |
| 2026-06-15 | 5.19 | 5.22 | 5.04 | 5.04 | 85,935 | -2.33% |
| 2026-06-12 | 5.1 | 5.22 | 5.09 | 5.16 | 108,215 | +0.78% |
| 2026-06-11 | 5.02 | 5.199 | 4.98 | 5.12 | 198,157 | +1.99% |
| 2026-06-10 | 5.01 | 5.09 | 4.98 | 5.02 | 134,611 | -0.59% |
| 2026-06-09 | 5.1 | 5.17 | 5.03 | 5.05 | 65,708 | -0.59% |
| 2026-06-08 | 5.13 | 5.19 | 5.07 | 5.08 | 170,798 | -0.59% |
| 2026-06-05 | 4.99 | 5.13 | 4.89 | 5.11 | 416,241 | +2.40% |
| 2026-06-04 | 4.93 | 5.07 | 4.93 | 4.99 | 224,445 | +1.01% |
| 2026-06-03 | 5.03 | 5.047 | 4.93 | 4.94 | 138,540 | -2.37% |
| 2026-06-02 | 5.06 | 5.09 | 4.99 | 5.06 | 132,930 | +0.20% |
| 2026-06-01 | 5.01 | 5.083 | 5 | 5.05 | 144,024 | +0.40% |
| 2026-05-29 | 5.02 | 5.16 | 5.02 | 5.03 | 173,747 | +0.00% |
| 2026-05-28 | 4.94 | 5.1 | 4.838 | 5.03 | 189,530 | +1.00% |
| 2026-05-27 | 5.04 | 5.165 | 4.962 | 4.98 | 122,087 | -0.99% |
| 2026-05-26 | 4.94 | 5.08 | 4.9 | 5.03 | 192,234 | +2.65% |
| 2026-05-22 | 4.93 | 5.01 | 4.88 | 4.9 | 173,327 | -1.01% |
| 2026-05-21 | 4.81 | 4.98 | 4.81 | 4.95 | 157,865 | +1.64% |
| 2026-05-20 | 4.71 | 4.89 | 4.67 | 4.87 | 168,863 | +3.18% |
| 2026-05-19 | 4.72 | 4.8 | 4.6 | 4.72 | 194,474 | -1.46% |
| 2026-05-18 | 4.69 | 4.84 | 4.69 | 4.79 | 207,594 | +1.70% |
| 2026-05-15 | 4.86 | 4.91 | 4.7 | 4.71 | 354,951 | -3.29% |
| 2026-05-14 | 4.8 | 4.985 | 4.8 | 4.87 | 158,286 | +0.83% |
| 2026-05-13 | 4.76 | 4.99 | 4.72 | 4.83 | 225,763 | +1.26% |
| 2026-05-12 | 4.88 | 4.92 | 4.75 | 4.77 | 272,830 | -2.25% |