loading

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 03, 2025, is $4.99.
  • 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 165.43% to $4.99 now.
  • The 52-week high stock price for FPH is $6.71, representing a 34.47% increase from the current share price, occurred on January 31, 2025.
  • The 52-week low stock price for FPH is $2.83, indicating a -43.29% 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:
Date High Low High - Low Volume % Change
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%
Mar 24, 2025 $5.53 $5.44 $0.09 90,962.0 +1.85%
Mar 21, 2025 $5.56 $5.40 $0.1555 95,774.0 -3.57%
Mar 20, 2025 $5.73 $5.42 $0.3142 160,860.0 +2.00%
Mar 19, 2025 $5.51 $5.35 $0.16 151,145.0 +0.55%
Mar 18, 2025 $5.50 $5.33 $0.17 127,177.0 +1.30%
Mar 17, 2025 $5.57 $5.35 $0.218 178,366.0 -2.88%
Mar 14, 2025 $5.55 $5.38 $0.17 179,248.0 +4.13%
Mar 13, 2025 $5.42 $5.15 $0.2676 250,576.0 -0.93%
Mar 12, 2025 $5.40 $5.18 $0.215 137,348.0 +0.37%
Mar 11, 2025 $5.50 $5.26 $0.2341 211,268.0 +0.19%
Mar 10, 2025 $5.80 $5.32 $0.48 252,668.0 -7.44%
Mar 07, 2025 $5.80 $5.55 $0.25 171,432.0 +1.23%
Mar 06, 2025 $5.74 $5.64 $0.10 149,070.0 -0.87%
Mar 05, 2025 $5.80 $5.59 $0.21 164,196.0 +2.49%

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 $4.90 $0.5787 762,094.0 -6.55%
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%
real_estate_development OZ
$66.00
price up icon 1.84%
$5.77
price down icon 10.05%
real_estate_development AXR
$18.64
price down icon 3.37%
real_estate_development JFB
$4.03
price down icon 0.74%
$9.50
price down icon 5.00%
Cap:     |  Volume (24h):