Get the Stockscreener App
4.95
1.00%
-0.05
Pre-market:
4.87
-0.08
-1.62%
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 09, 2026, is $4.95.
- 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 163.30% to $4.95 now.
- The 52-week high stock price for FPH is $6.64, representing a 34.14% increase from the current share price, occurred on September 18, 2025.
- The 52-week low stock price for FPH is $4.61, indicating a -6.87% decrease from the current share price, occurred on April 11, 2025.
- The closing price of Five Point Holdings Llc (FPH) stock in the beginning of 2025 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 09, 2026 | $5.10 | $4.94 | $0.16 | 149,995.0 | -1.00% |
| Apr 08, 2026 | $5.15 | $4.92 | $0.23 | 191,071.0 | +2.04% |
| Apr 07, 2026 | $5.07 | $4.74 | $0.33 | 278,733.0 | -1.61% |
| Apr 06, 2026 | $5.05 | $4.87 | $0.1843 | 231,996.0 | +1.63% |
| Apr 02, 2026 | $5.03 | $4.83 | $0.195 | 252,437.0 | +0.82% |
| Apr 01, 2026 | $4.96 | $4.83 | $0.13 | 166,672.0 | +0.41% |
| Mar 31, 2026 | $4.99 | $4.72 | $0.2699 | 307,460.0 | +2.33% |
| Mar 30, 2026 | $4.92 | $4.73 | $0.19 | 209,963.0 | -0.84% |
| Mar 27, 2026 | $4.88 | $4.72 | $0.16 | 199,774.0 | -1.85% |
| Mar 26, 2026 | $4.98 | $4.79 | $0.19 | 177,565.0 | -1.22% |
| Mar 25, 2026 | $5.07 | $4.87 | $0.199 | 126,301.0 | -0.61% |
| Mar 24, 2026 | $5.13 | $4.95 | $0.1782 | 109,899.0 | -2.17% |
| Mar 23, 2026 | $5.12 | $4.97 | $0.1497 | 318,553.0 | +1.61% |
| Mar 20, 2026 | $5.03 | $4.86 | $0.1699 | 174,119.0 | -0.80% |
| Mar 19, 2026 | $5.07 | $4.95 | $0.12 | 196,997.0 | +0.00% |
| Mar 18, 2026 | $5.09 | $4.94 | $0.15 | 251,456.0 | -0.20% |
| Mar 17, 2026 | $5.21 | $5.03 | $0.18 | 274,030.0 | -2.52% |
| Mar 16, 2026 | $5.24 | $5.10 | $0.14 | 132,414.0 | +0.78% |
| Mar 13, 2026 | $5.17 | $5.08 | $0.09 | 133,986.0 | +0.20% |
| Mar 12, 2026 | $5.20 | $5.08 | $0.12 | 175,526.0 | -1.92% |
| Mar 11, 2026 | $5.31 | $5.20 | $0.11 | 232,263.0 | -0.76% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $5.15 | $4.74 | $0.41 | 1,420,899.0 | +2.27% |
| Mar, 2026 | $5.64 | $4.72 | $0.925 | 4,284,068.0 | -12.32% |
| Feb, 2026 | $5.71 | $4.95 | $0.755 | 3,881,236.0 | +3.95% |
| Jan, 2026 | $5.97 | $5.07 | $0.902 | 2,860,094.0 | -5.01% |
Five Point Holdings Llc Stock (FPH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $6.19 | $5.43 | $0.76 | 3,015,450.0 | -10.81% |
| Nov, 2025 | $6.47 | $5.74 | $0.73 | 3,856,175.0 | +5.98% |
| Oct, 2025 | $6.29 | $5.49 | $0.802 | 2,964,866.0 | -4.57% |
| Sep, 2025 | $6.64 | $5.55 | $1.08 | 3,137,532.0 | +7.92% |
| Aug, 2025 | $5.77 | $5.22 | $0.545 | 3,191,438.0 | +6.57% |
| Jul, 2025 | $6.59 | $5.17 | $1.42 | 5,790,663.0 | -3.09% |
| Jun, 2025 | $5.81 | $5.27 | $0.54 | 2,740,520.0 | +0.92% |
| May, 2025 | $5.88 | $5.17 | $0.71 | 2,842,729.0 | +3.61% |
| Apr, 2025 | $5.84 | $4.58 | $1.26 | 4,104,186.0 | -1.50% |
| 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% |
1.86%
2.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):