Five Point Holdings, LLC (FPH)
NYSE: FPH · Real-Time Price · USD
5.03
+0.04 (0.80%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Five Point Holdings, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.95 | 5.06 | 4.91 | 5.03 | 5.03 | 0.80% | 237,706 |
| Apr 27, 2026 | 5.11 | 5.18 | 4.95 | 4.99 | 4.99 | -2.35% | 197,994 |
| Apr 24, 2026 | 5.08 | 5.13 | 4.83 | 5.11 | 5.11 | 0.99% | 413,182 |
| Apr 23, 2026 | 5.06 | 5.09 | 5.01 | 5.06 | 5.06 | 0.60% | 133,006 |
| Apr 22, 2026 | 5.16 | 5.19 | 5.03 | 5.03 | 5.03 | -2.14% | 237,475 |
| Apr 21, 2026 | 5.24 | 5.35 | 5.13 | 5.14 | 5.14 | -2.28% | 123,130 |
| Apr 20, 2026 | 5.27 | 5.31 | 5.22 | 5.26 | 5.26 | 0.19% | 68,892 |
| Apr 17, 2026 | 5.04 | 5.30 | 5.04 | 5.25 | 5.25 | 5.85% | 246,502 |
| Apr 16, 2026 | 5.03 | 5.08 | 4.96 | 4.96 | 4.96 | -1.78% | 78,782 |
| Apr 15, 2026 | 5.04 | 5.12 | 5.03 | 5.05 | 5.05 | 1.00% | 75,314 |
| Apr 14, 2026 | 5.04 | 5.05 | 4.97 | 5.00 | 5.00 | -0.40% | 85,441 |
| Apr 13, 2026 | 4.90 | 5.03 | 4.86 | 5.02 | 5.02 | 1.41% | 146,848 |
| Apr 10, 2026 | 4.96 | 5.02 | 4.81 | 4.95 | 4.95 | - | 174,855 |
| Apr 9, 2026 | 4.94 | 5.10 | 4.94 | 4.95 | 4.95 | -1.00% | 149,995 |
| Apr 8, 2026 | 5.00 | 5.15 | 4.92 | 5.00 | 5.00 | 2.04% | 191,071 |
| Apr 7, 2026 | 4.96 | 5.07 | 4.74 | 4.90 | 4.90 | -1.61% | 278,733 |
| Apr 6, 2026 | 4.92 | 5.05 | 4.87 | 4.98 | 4.98 | 1.63% | 231,996 |
| Apr 2, 2026 | 4.85 | 5.03 | 4.84 | 4.90 | 4.90 | 0.82% | 252,437 |
| Apr 1, 2026 | 4.83 | 4.96 | 4.83 | 4.86 | 4.86 | 0.41% | 166,672 |
| Mar 31, 2026 | 4.78 | 4.99 | 4.72 | 4.84 | 4.84 | 2.33% | 307,460 |
| Mar 30, 2026 | 4.78 | 4.92 | 4.73 | 4.73 | 4.73 | -0.84% | 209,963 |
| Mar 27, 2026 | 4.88 | 4.88 | 4.72 | 4.77 | 4.77 | -1.85% | 199,774 |
| Mar 26, 2026 | 4.86 | 4.98 | 4.79 | 4.86 | 4.86 | -1.22% | 177,565 |
| Mar 25, 2026 | 4.95 | 5.07 | 4.87 | 4.92 | 4.92 | -0.61% | 126,301 |
| Mar 24, 2026 | 5.03 | 5.13 | 4.95 | 4.95 | 4.95 | -2.17% | 109,899 |
| Mar 23, 2026 | 5.00 | 5.12 | 4.97 | 5.06 | 5.06 | 1.61% | 318,553 |
| Mar 20, 2026 | 5.03 | 5.03 | 4.86 | 4.98 | 4.98 | -0.80% | 174,119 |
| Mar 19, 2026 | 4.99 | 5.07 | 4.95 | 5.02 | 5.02 | - | 196,997 |
| Mar 18, 2026 | 5.01 | 5.09 | 4.94 | 5.02 | 5.02 | -0.20% | 251,456 |
| Mar 17, 2026 | 5.20 | 5.21 | 5.03 | 5.03 | 5.03 | -2.52% | 274,010 |
| Mar 16, 2026 | 5.15 | 5.24 | 5.10 | 5.16 | 5.16 | 0.78% | 132,414 |
| Mar 13, 2026 | 5.12 | 5.17 | 5.08 | 5.12 | 5.12 | 0.20% | 133,986 |
| Mar 12, 2026 | 5.20 | 5.20 | 5.08 | 5.11 | 5.11 | -1.92% | 175,526 |
| Mar 11, 2026 | 5.26 | 5.31 | 5.20 | 5.21 | 5.21 | -0.76% | 232,263 |
| Mar 10, 2026 | 5.24 | 5.38 | 5.19 | 5.25 | 5.25 | 0.38% | 152,411 |
| Mar 9, 2026 | 5.31 | 5.37 | 5.16 | 5.23 | 5.23 | -3.86% | 253,924 |
| 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 |