Get the Stockscreener App
5.20
1.76%
0.10
After Hours:
5.49
0.29
+5.58%
Five Point Holdings Llc Stock (FPH) Price History
The historical daily chart and data for Five Point Holdings Llc stock (FPH), show that the latest closing stock price as of April 24, 2025, is $5.20.
- Five Point Holdings Llc all-time high stock price is $15.03, occurred on January 19, 2018.
- The lowest Five Point Holdings Llc stock price recorded was $1.88 on December 28, 2022. Since then, Five Point Holdings Llc's stock price has risen over 176.60% to $5.20 now.
- The 52-week high stock price for FPH is $6.71, representing a 29.04% increase from the current share price, occurred on January 31, 2025.
- The 52-week low stock price for FPH is $2.83, indicating a -45.58% decrease from the current share price, occurred on April 30, 2024.
- The closing price of Five Point Holdings Llc (FPH) stock in the beginning of 2024 was $6.62. The stock closed the year at $2.33, a loss of over -64.80% for the year.
The table below shows more information about FPH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 24, 2025 | $5.25 | $5.11 | $0.14 | 168,691.0 | +1.96% |
| Apr 23, 2025 | $5.26 | $5.09 | $0.17 | 206,438.0 | +1.19% |
| Apr 22, 2025 | $5.12 | $4.91 | $0.2064 | 150,182.0 | +3.49% |
| Apr 21, 2025 | $4.91 | $4.80 | $0.11 | 135,941.0 | -1.62% |
| Apr 17, 2025 | $5.04 | $4.85 | $0.1896 | 108,499.0 | +2.27% |
| Apr 16, 2025 | $4.95 | $4.81 | $0.14 | 117,120.0 | -1.63% |
| Apr 15, 2025 | $4.95 | $4.74 | $0.21 | 90,051.0 | +3.58% |
| Apr 14, 2025 | $4.87 | $4.71 | $0.16 | 104,884.0 | -0.21% |
| Apr 11, 2025 | $4.83 | $4.61 | $0.22 | 144,443.0 | +0.21% |
| Apr 10, 2025 | $5.05 | $4.72 | $0.329 | 114,159.0 | -6.68% |
| Apr 09, 2025 | $5.15 | $4.58 | $0.57 | 210,431.0 | +7.38% |
| Apr 08, 2025 | $5.01 | $4.71 | $0.30 | 193,309.0 | -1.66% |
| Apr 07, 2025 | $5.04 | $4.61 | $0.43 | 177,188.0 | -2.03% |
| Apr 04, 2025 | $5.00 | $4.70 | $0.30 | 197,750.0 | -1.40% |
| Apr 03, 2025 | $5.26 | $4.90 | $0.36 | 302,048.0 | -5.31% |
| Apr 02, 2025 | $5.34 | $5.22 | $0.12 | 90,543.0 | -0.57% |
| Apr 01, 2025 | $5.48 | $5.25 | $0.232 | 67,455.0 | -0.75% |
| Mar 31, 2025 | $5.35 | $5.20 | $0.15 | 138,837.0 | +0.75% |
| Mar 28, 2025 | $5.44 | $5.17 | $0.273 | 166,821.0 | -2.21% |
| Mar 27, 2025 | $5.60 | $5.40 | $0.1954 | 157,733.0 | -1.28% |
| Mar 26, 2025 | $5.56 | $5.33 | $0.2271 | 191,054.0 | +3.00% |
| Mar 25, 2025 | $5.55 | $5.32 | $0.23 | 290,428.0 | -3.09% |
Five Point Holdings Llc Stock (FPH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Five Point Holdings Llc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FPH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Five Point Holdings Llc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Five Point Holdings Llc Stock (FPH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $5.48 | $4.58 | $0.8987 | 2,747,823.0 | -2.62% |
| Mar, 2025 | $5.80 | $5.15 | $0.6476 | 3,590,441.0 | -4.81% |
| Feb, 2025 | $6.57 | $5.17 | $1.40 | 7,930,729.0 | -14.61% |
| Jan, 2025 | $6.71 | $3.56 | $3.15 | 11,518,404.0 | +73.81% |
Five Point Holdings Llc Stock (FPH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.08 | $3.42 | $0.66 | 4,207,786.0 | -10.59% |
| Nov, 2024 | $4.17 | $3.64 | $0.53 | 4,157,252.0 | +1.00% |
| Oct, 2024 | $4.39 | $3.81 | $0.58 | 5,973,006.0 | -3.13% |
| Sep, 2024 | $4.32 | $3.12 | $1.20 | 27,144,073.0 | +26.14% |
| Aug, 2024 | $3.37 | $2.89 | $0.478 | 1,823,094.0 | -1.79% |
| Jul, 2024 | $3.39 | $2.88 | $0.51 | 2,121,420.0 | +14.33% |
| Jun, 2024 | $3.32 | $2.92 | $0.40 | 934,881.0 | -10.12% |
| May, 2024 | $3.36 | $2.87 | $0.4899 | 1,535,117.0 | +14.79% |
| Apr, 2024 | $3.22 | $2.83 | $0.39 | 1,677,992.0 | -9.27% |
| Mar, 2024 | $3.28 | $3.00 | $0.282 | 1,311,196.0 | -4.28% |
| Feb, 2024 | $3.60 | $3.02 | $0.58 | 1,530,347.0 | -6.30% |
| Jan, 2024 | $3.57 | $2.60 | $0.9698 | 2,963,574.0 | +13.68% |
Five Point Holdings Llc Stock (FPH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.26 | $2.38 | $0.88 | 5,097,214.0 | +20.39% |
| Nov, 2023 | $2.71 | $2.36 | $0.35 | 1,940,435.0 | +4.94% |
| Oct, 2023 | $2.97 | $2.13 | $0.84 | 2,571,784.0 | -18.18% |
| Sep, 2023 | $3.30 | $2.76 | $0.54 | 1,440,842.0 | -2.62% |
| Aug, 2023 | $3.50 | $2.82 | $0.68 | 1,182,223.0 | -11.59% |
| Jul, 2023 | $3.74 | $2.73 | $1.01 | 1,588,080.0 | +19.38% |
| Jun, 2023 | $3.00 | $2.19 | $0.81 | 838,465.0 | +24.03% |
| May, 2023 | $2.65 | $2.20 | $0.45 | 1,141,842.0 | -4.90% |
| Apr, 2023 | $2.53 | $2.22 | $0.31 | 1,239,845.0 | +3.81% |
| Mar, 2023 | $2.60 | $2.03 | $0.57 | 1,709,399.0 | +7.76% |
| Feb, 2023 | $2.79 | $2.16 | $0.6299 | 1,783,390.0 | -15.12% |
| Jan, 2023 | $3.07 | $2.00 | $1.07 | 1,983,224.0 | +10.73% |
0.41%
2.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):