Five Point Holdings, LLC (FPH)
NYSE: FPH · Real-Time Price · USD
5.44
-0.10 (-1.81%)
At close: Mar 6, 2026, 4:00 PM EST
5.45
+0.01 (0.18%)
After-hours: Mar 6, 2026, 7:00 PM EST
Five Point Holdings, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.50 | 5.50 | 5.38 | 5.44 | 5.44 | -1.81% | 197,985 |
| Mar 5, 2026 | 5.57 | 5.58 | 5.44 | 5.54 | 5.54 | -0.36% | 139,685 |
| Mar 4, 2026 | 5.57 | 5.60 | 5.47 | 5.56 | 5.56 | 0.91% | 205,765 |
| Mar 3, 2026 | 5.52 | 5.60 | 5.33 | 5.51 | 5.51 | -1.78% | 160,631 |
| Mar 2, 2026 | 5.44 | 5.65 | 5.41 | 5.61 | 5.61 | 1.63% | 153,361 |
| Feb 27, 2026 | 5.48 | 5.57 | 5.40 | 5.52 | 5.52 | - | 237,810 |
| Feb 26, 2026 | 5.60 | 5.71 | 5.45 | 5.52 | 5.52 | -1.43% | 277,955 |
| Feb 25, 2026 | 5.53 | 5.62 | 5.39 | 5.60 | 5.60 | 1.08% | 167,245 |
| Feb 24, 2026 | 5.40 | 5.63 | 5.32 | 5.54 | 5.54 | 2.59% | 232,486 |
| Feb 23, 2026 | 5.50 | 5.52 | 5.37 | 5.40 | 5.40 | -2.00% | 114,013 |
| Feb 20, 2026 | 5.51 | 5.59 | 5.41 | 5.51 | 5.51 | 0.18% | 157,171 |
| Feb 19, 2026 | 5.39 | 5.50 | 5.27 | 5.50 | 5.50 | 1.48% | 177,363 |
| Feb 18, 2026 | 5.39 | 5.51 | 5.38 | 5.42 | 5.42 | - | 209,180 |
| Feb 17, 2026 | 5.44 | 5.50 | 5.27 | 5.42 | 5.42 | 0.37% | 233,861 |
| Feb 13, 2026 | 5.31 | 5.48 | 5.22 | 5.40 | 5.40 | 1.69% | 158,082 |
| Feb 12, 2026 | 5.33 | 5.37 | 5.21 | 5.31 | 5.31 | 0.38% | 156,372 |
| Feb 11, 2026 | 5.42 | 5.46 | 5.28 | 5.29 | 5.29 | -2.22% | 204,954 |
| Feb 10, 2026 | 5.31 | 5.45 | 5.22 | 5.41 | 5.41 | 2.46% | 150,299 |
| Feb 9, 2026 | 5.26 | 5.38 | 5.15 | 5.28 | 5.28 | 0.38% | 128,022 |
| Feb 6, 2026 | 5.15 | 5.32 | 5.11 | 5.26 | 5.26 | 3.14% | 168,366 |
| Feb 5, 2026 | 5.12 | 5.12 | 4.95 | 5.10 | 5.10 | -0.58% | 258,111 |
| Feb 4, 2026 | 5.10 | 5.19 | 5.07 | 5.13 | 5.13 | 1.38% | 301,570 |
| Feb 3, 2026 | 5.15 | 5.28 | 5.00 | 5.06 | 5.06 | -1.94% | 213,862 |
| Feb 2, 2026 | 5.33 | 5.33 | 5.08 | 5.16 | 5.16 | -2.82% | 333,303 |
| Jan 30, 2026 | 5.10 | 5.37 | 5.07 | 5.31 | 5.31 | -5.01% | 477,347 |
| Jan 29, 2026 | 5.55 | 5.62 | 5.45 | 5.59 | 5.59 | 1.82% | 143,397 |
| Jan 28, 2026 | 5.60 | 5.60 | 5.46 | 5.49 | 5.49 | -1.61% | 138,742 |
| Jan 27, 2026 | 5.58 | 5.65 | 5.49 | 5.58 | 5.58 | -0.89% | 128,388 |
| Jan 26, 2026 | 5.65 | 5.73 | 5.58 | 5.63 | 5.63 | 0.36% | 115,824 |
| Jan 23, 2026 | 5.62 | 5.68 | 5.48 | 5.61 | 5.61 | -0.71% | 146,611 |
| Jan 22, 2026 | 5.65 | 5.72 | 5.59 | 5.65 | 5.65 | 0.53% | 85,103 |
| Jan 21, 2026 | 5.64 | 5.74 | 5.58 | 5.62 | 5.62 | -0.18% | 121,090 |
| Jan 20, 2026 | 5.58 | 5.65 | 5.47 | 5.63 | 5.63 | - | 134,605 |
| Jan 16, 2026 | 5.76 | 5.77 | 5.63 | 5.63 | 5.63 | -1.40% | 103,284 |
| Jan 15, 2026 | 5.67 | 5.82 | 5.58 | 5.71 | 5.71 | 0.88% | 179,225 |
| Jan 14, 2026 | 5.72 | 5.72 | 5.59 | 5.66 | 5.66 | -1.05% | 150,056 |
| Jan 13, 2026 | 5.82 | 5.83 | 5.72 | 5.72 | 5.72 | -1.89% | 65,757 |
| Jan 12, 2026 | 5.84 | 5.95 | 5.80 | 5.83 | 5.83 | -1.19% | 89,297 |
| Jan 9, 2026 | 5.80 | 5.97 | 5.78 | 5.90 | 5.90 | 1.55% | 128,903 |
| Jan 8, 2026 | 5.66 | 5.85 | 5.64 | 5.81 | 5.81 | 2.65% | 106,714 |
| Jan 7, 2026 | 5.78 | 5.86 | 5.64 | 5.66 | 5.66 | -1.57% | 141,297 |
| Jan 6, 2026 | 5.60 | 5.78 | 5.55 | 5.75 | 5.75 | 3.23% | 109,967 |
| Jan 5, 2026 | 5.45 | 5.62 | 5.39 | 5.57 | 5.57 | 2.39% | 181,075 |
| Jan 2, 2026 | 5.60 | 5.67 | 5.44 | 5.44 | 5.44 | -2.68% | 106,189 |
| Dec 31, 2025 | 5.52 | 5.61 | 5.51 | 5.59 | 5.59 | 1.08% | 71,251 |
| Dec 30, 2025 | 5.61 | 5.62 | 5.51 | 5.53 | 5.53 | -1.07% | 160,486 |
| Dec 29, 2025 | 5.54 | 5.63 | 5.54 | 5.59 | 5.59 | 1.08% | 125,903 |
| Dec 26, 2025 | 5.58 | 5.59 | 5.53 | 5.53 | 5.53 | -1.07% | 57,974 |
| Dec 24, 2025 | 5.50 | 5.64 | 5.50 | 5.59 | 5.59 | 1.45% | 109,616 |
| Dec 23, 2025 | 5.49 | 5.54 | 5.45 | 5.51 | 5.51 | 0.73% | 194,713 |
| Dec 22, 2025 | 5.48 | 5.55 | 5.43 | 5.47 | 5.47 | -0.36% | 105,630 |
| Dec 19, 2025 | 5.62 | 5.62 | 5.49 | 5.49 | 5.49 | -2.83% | 121,250 |
| Dec 18, 2025 | 5.58 | 5.68 | 5.55 | 5.65 | 5.65 | 1.99% | 106,683 |
| Dec 17, 2025 | 5.57 | 5.69 | 5.52 | 5.54 | 5.54 | -0.72% | 159,185 |
| Dec 16, 2025 | 5.58 | 5.64 | 5.54 | 5.58 | 5.58 | 0.36% | 161,586 |
| Dec 15, 2025 | 5.62 | 5.64 | 5.49 | 5.56 | 5.56 | -0.89% | 176,035 |
| Dec 12, 2025 | 5.72 | 5.72 | 5.57 | 5.61 | 5.61 | -1.75% | 162,519 |
| Dec 11, 2025 | 5.76 | 5.77 | 5.63 | 5.71 | 5.71 | -0.17% | 93,241 |
| Dec 10, 2025 | 5.60 | 5.77 | 5.51 | 5.72 | 5.72 | 2.33% | 299,837 |
| Dec 9, 2025 | 5.62 | 5.73 | 5.57 | 5.59 | 5.59 | -0.53% | 143,843 |
| Dec 8, 2025 | 5.80 | 5.85 | 5.57 | 5.62 | 5.62 | -3.44% | 241,571 |
| Dec 5, 2025 | 5.94 | 5.97 | 5.80 | 5.82 | 5.82 | -1.69% | 178,451 |
| Dec 4, 2025 | 6.01 | 6.07 | 5.86 | 5.92 | 5.92 | -2.47% | 154,068 |
| Dec 3, 2025 | 6.09 | 6.13 | 6.04 | 6.07 | 6.07 | -0.16% | 111,663 |
| Dec 2, 2025 | 6.13 | 6.18 | 6.06 | 6.08 | 6.08 | -0.98% | 90,848 |
| Dec 1, 2025 | 6.13 | 6.19 | 6.03 | 6.14 | 6.14 | -0.97% | 139,534 |
| Nov 28, 2025 | 6.20 | 6.24 | 6.17 | 6.20 | 6.20 | 0.65% | 61,191 |
| Nov 26, 2025 | 6.24 | 6.25 | 6.15 | 6.16 | 6.16 | -1.28% | 101,992 |
| Nov 25, 2025 | 6.32 | 6.42 | 6.19 | 6.24 | 6.24 | -0.32% | 607,955 |
| Nov 24, 2025 | 6.11 | 6.34 | 6.05 | 6.26 | 6.26 | 1.79% | 198,561 |
| Nov 21, 2025 | 6.15 | 6.28 | 6.10 | 6.15 | 6.15 | - | 115,047 |
| Nov 20, 2025 | 6.21 | 6.28 | 6.12 | 6.15 | 6.15 | -0.16% | 112,708 |
| Nov 19, 2025 | 6.28 | 6.39 | 6.09 | 6.16 | 6.16 | -2.07% | 364,490 |
| Nov 18, 2025 | 6.26 | 6.47 | 6.25 | 6.29 | 6.29 | -0.16% | 472,034 |
| Nov 17, 2025 | 6.25 | 6.38 | 6.18 | 6.30 | 6.30 | 0.64% | 357,784 |
| Nov 14, 2025 | 6.22 | 6.30 | 6.20 | 6.26 | 6.26 | - | 103,451 |
| Nov 13, 2025 | 6.17 | 6.28 | 5.97 | 6.26 | 6.26 | 1.29% | 204,088 |
| Nov 12, 2025 | 6.21 | 6.25 | 6.09 | 6.18 | 6.18 | -0.48% | 156,332 |
| Nov 11, 2025 | 6.12 | 6.22 | 6.09 | 6.21 | 6.21 | 3.16% | 256,891 |
| Nov 10, 2025 | 5.94 | 6.07 | 5.87 | 6.02 | 6.02 | 2.56% | 163,440 |
| Nov 7, 2025 | 5.81 | 5.90 | 5.74 | 5.87 | 5.87 | 0.17% | 128,591 |
| Nov 6, 2025 | 6.08 | 6.08 | 5.83 | 5.86 | 5.86 | -3.14% | 142,132 |
| Nov 5, 2025 | 5.95 | 6.08 | 5.92 | 6.05 | 6.05 | 2.02% | 157,668 |
| Nov 4, 2025 | 5.86 | 5.93 | 5.81 | 5.93 | 5.93 | 0.85% | 81,336 |
| Nov 3, 2025 | 5.81 | 5.91 | 5.76 | 5.88 | 5.88 | 0.51% | 76,729 |
| Oct 31, 2025 | 5.78 | 5.93 | 5.65 | 5.85 | 5.85 | 1.39% | 140,742 |
| Oct 30, 2025 | 5.77 | 6.29 | 5.49 | 5.77 | 5.77 | -1.03% | 161,800 |
| Oct 29, 2025 | 5.90 | 5.97 | 5.80 | 5.83 | 5.83 | -2.02% | 180,411 |
| Oct 28, 2025 | 6.00 | 6.00 | 5.88 | 5.95 | 5.95 | -0.34% | 156,646 |
| Oct 27, 2025 | 6.18 | 6.18 | 5.91 | 5.97 | 5.97 | -2.93% | 128,815 |
| Oct 24, 2025 | 6.12 | 6.15 | 6.00 | 6.15 | 6.15 | 0.99% | 125,331 |
| Oct 23, 2025 | 6.15 | 6.18 | 6.05 | 6.09 | 6.09 | -0.98% | 91,771 |
| Oct 22, 2025 | 6.09 | 6.18 | 6.02 | 6.15 | 6.15 | 1.32% | 143,539 |
| Oct 21, 2025 | 6.05 | 6.10 | 5.98 | 6.07 | 6.07 | 0.66% | 98,202 |
| Oct 20, 2025 | 5.94 | 6.05 | 5.87 | 6.03 | 6.03 | 1.86% | 72,804 |
| Oct 17, 2025 | 5.96 | 6.17 | 5.76 | 5.92 | 5.92 | -0.17% | 65,196 |
| Oct 16, 2025 | 5.98 | 6.22 | 5.93 | 5.93 | 5.93 | 0.85% | 188,479 |
| Oct 15, 2025 | 5.90 | 6.12 | 5.83 | 5.88 | 5.88 | -0.17% | 114,035 |
| Oct 14, 2025 | 5.70 | 5.93 | 5.63 | 5.89 | 5.89 | 2.08% | 97,834 |
| Oct 13, 2025 | 5.81 | 5.83 | 5.75 | 5.77 | 5.77 | 0.35% | 71,982 |