Get the Stockscreener App
3.23
4.53%
+0.14
After Hours:
3.10
-0.13
-4.02%
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 May 14, 2024, is $3.23.
- 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 71.81% to $3.23 now.
- The 52-week high stock price for FPH is $3.74, representing a 15.79% increase from the current share price, occurred on July 21, 2023.
- The 52-week low stock price for FPH is $2.13, indicating a -34.06% decrease from the current share price, occurred on October 30, 2023.
- The closing price of Five Point Holdings LLC (FPH) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 14, 2024 | $3.25 | $3.12 | $0.13 | 106,939.0 | +4.53% |
| May 13, 2024 | $3.13 | $3.09 | $0.04 | 23,508.0 | +0.32% |
| May 10, 2024 | $3.16 | $3.05 | $0.1103 | 21,827.0 | +0.65% |
| May 09, 2024 | $3.12 | $3.00 | $0.118 | 74,742.0 | -1.61% |
| May 08, 2024 | $3.14 | $3.08 | $0.06 | 27,785.0 | +0.00% |
| May 07, 2024 | $3.15 | $3.10 | $0.045 | 50,933.0 | -1.27% |
| May 06, 2024 | $3.15 | $2.98 | $0.17 | 238,985.0 | +5.35% |
| May 03, 2024 | $3.07 | $2.97 | $0.10 | 39,254.0 | -1.64% |
| May 02, 2024 | $3.04 | $2.92 | $0.1241 | 77,650.0 | +4.47% |
| May 01, 2024 | $3.01 | $2.87 | $0.1417 | 158,735.0 | +2.46% |
| Apr 30, 2024 | $2.94 | $2.83 | $0.11 | 75,534.0 | -3.07% |
| Apr 29, 2024 | $2.93 | $2.89 | $0.04 | 60,694.0 | +1.38% |
| Apr 26, 2024 | $2.95 | $2.89 | $0.06 | 135,151.0 | -1.03% |
| Apr 25, 2024 | $2.94 | $2.88 | $0.06 | 68,606.0 | -1.02% |
| Apr 24, 2024 | $3.02 | $2.92 | $0.10 | 90,352.0 | -1.67% |
| Apr 23, 2024 | $3.07 | $2.98 | $0.095 | 247,480.0 | +0.00% |
| Apr 22, 2024 | $3.13 | $2.98 | $0.15 | 250,380.0 | -2.91% |
| Apr 19, 2024 | $3.16 | $3.04 | $0.12 | 117,843.0 | -0.32% |
| Apr 18, 2024 | $3.13 | $3.06 | $0.0695 | 50,865.0 | +0.32% |
| Apr 17, 2024 | $3.12 | $3.05 | $0.0652 | 21,432.0 | +0.98% |
| Apr 16, 2024 | $3.08 | $3.02 | $0.06 | 102,255.0 | -1.29% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $3.25 | $2.87 | $0.38 | 927,297.0 | +13.73% |
| 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% |
Five Point Holdings LLC Stock (FPH) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.50 | $1.88 | $0.62 | 3,688,229.0 | +7.87% |
| Nov, 2022 | $2.64 | $2.00 | $0.64 | 5,200,421.0 | -5.26% |
| Oct, 2022 | $2.75 | $2.14 | $0.61 | 2,858,211.0 | -12.31% |
| Sep, 2022 | $3.69 | $2.50 | $1.19 | 2,834,328.0 | -28.77% |
| Aug, 2022 | $4.21 | $3.58 | $0.6325 | 3,327,680.0 | -13.51% |
| Jul, 2022 | $4.56 | $3.77 | $0.79 | 869,833.0 | +7.93% |
| Jun, 2022 | $4.93 | $3.76 | $1.17 | 2,350,024.0 | -19.55% |
| May, 2022 | $6.02 | $4.67 | $1.35 | 3,919,345.0 | -16.92% |
| Apr, 2022 | $6.37 | $5.55 | $0.8198 | 3,138,221.0 | -4.26% |
| Mar, 2022 | $6.54 | $5.72 | $0.821 | 2,282,466.0 | +3.21% |
| Feb, 2022 | $6.46 | $5.53 | $0.93 | 2,193,605.0 | +2.25% |
| Jan, 2022 | $6.90 | $5.26 | $1.64 | 2,037,200.0 | -11.47% |
4.32%
Cap:
|
Volume (24h):