Five Point Holdings Llc (FPH)
NYSE:FPH
Want to see FPH full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 18, 2026
5.11
5.22
5.09
5.12
5.12
+0.79%
122,527
0.68
Jun 17, 2026
5.05
5.22
5.05
5.08
5.08
+0.40%
143,493
0.79
Jun 16, 2026
5.02
5.10
5.01
5.06
5.06
+0.40%
110,052
0.60
Jun 15, 2026
5.19
5.22
5.04
5.04
5.04
-2.33%
85,935
0.46
Jun 12, 2026
5.10
5.22
5.09
5.16
5.16
+0.78%
108,215
0.58
Jun 11, 2026
5.02
5.20
4.98
5.12
5.12
+1.99%
202,580
1.09
Jun 10, 2026
5.01
5.09
4.98
5.02
5.02
-0.59%
134,983
0.73
Jun 09, 2026
5.10
5.17
5.03
5.05
5.05
-0.59%
65,709
0.35
Jun 08, 2026
5.13
5.19
5.07
5.08
5.08
-0.59%
170,799
0.91
Jun 05, 2026
4.99
5.13
4.89
5.11
5.11
+2.40%
416,241
2.24
Jun 04, 2026
4.93
5.07
4.93
4.99
4.99
+1.01%
224,445
1.21
Jun 03, 2026
5.03
5.05
4.93
4.94
4.94
-2.37%
142,267
0.77
Jun 02, 2026
5.06
5.09
4.99
5.06
5.06
+0.20%
132,930
0.71
Jun 01, 2026
5.01
5.08
5.00
5.05
5.05
+0.40%
144,024
0.77
May 29, 2026
5.02
5.16
5.02
5.03
5.03
0.00%
174,748
0.94
May 28, 2026
4.94
5.10
4.84
5.03
5.03
+1.00%
189,530
1.01
May 27, 2026
5.04
5.17
4.96
4.98
4.98
-0.99%
122,087
0.64
May 26, 2026
4.94
5.08
4.90
5.03
5.03
+2.65%
192,234
1.02
May 22, 2026
4.93
5.01
4.88
4.90
4.90
-1.01%
173,327
0.91
May 21, 2026
4.81
4.98
4.81
4.95
4.95
+1.64%
158,865
0.84
May 20, 2026
4.71
4.89
4.67
4.87
4.87
+3.18%
168,866
0.89
May 19, 2026
4.72
4.80
4.60
4.72
4.72
-1.46%
194,474
1.03
May 18, 2026
4.69
4.84
4.69
4.79
4.79
+1.70%
207,624
1.10
May 15, 2026
4.86
4.91
4.70
4.71
4.71
-3.29%
354,951
1.90
May 14, 2026
4.80
4.99
4.80
4.87
4.87
+0.83%
158,286
0.86
May 13, 2026
4.76
4.99
4.72
4.83
4.83
+1.26%
225,763
1.23
May 12, 2026
4.88
4.92
4.75
4.77
4.77
-2.25%
272,830
1.50
May 11, 2026
4.95
4.99
4.88
4.88
4.88
-1.41%
182,332
1.00
May 08, 2026
4.92
4.96
4.83
4.95
4.95
+1.64%
152,284
0.84
May 07, 2026
4.96
4.99
4.85
4.87
4.87
-1.81%
126,351
0.70
May 06, 2026
4.99
5.06
4.93
4.96
4.96
+0.81%
116,858
0.64
May 05, 2026
4.90
4.97
4.85
4.92
4.92
+1.23%
172,306
0.94
May 04, 2026
4.99
5.00
4.83
4.86
4.86
-3.38%
145,687
0.78
May 01, 2026
4.95
5.05
4.86
5.03
5.03
+1.00%
229,761
1.23
Apr 30, 2026
5.00
5.00
4.85
4.98
4.98
+1.43%
193,887
1.03
Apr 29, 2026
4.99
5.06
4.87
4.91
4.91
-2.39%
209,512
1.09
Apr 28, 2026
4.95
5.06
4.91
5.03
5.03
+0.80%
237,706
1.24
Apr 27, 2026
5.11
5.18
4.95
4.99
4.99
-2.35%
197,996
1.04
Apr 24, 2026
5.08
5.13
4.83
5.11
5.11
+0.99%
413,185
2.22
Apr 23, 2026
5.06
5.09
5.01
5.06
5.06
+0.60%
133,006
0.72
Apr 22, 2026
5.16
5.19
5.03
5.03
5.03
-2.14%
237,475
1.29
Apr 21, 2026
5.24
5.35
5.13
5.14
5.14
-2.28%
123,130
0.67
Apr 20, 2026
5.27
5.31
5.22
5.26
5.26
+0.19%
68,892
0.37
Apr 17, 2026
5.04
5.30
5.04
5.25
5.25
+5.85%
246,502
1.35
Apr 16, 2026
5.03
5.08
4.96
4.96
4.96
-1.78%
78,895
0.44
Apr 15, 2026
5.04
5.12
5.03
5.05
5.05
+1.00%
75,314
0.41
Apr 14, 2026
5.04
5.05
4.97
5.00
5.00
-0.40%
85,441
0.47
Apr 13, 2026
4.90
5.03
4.86
5.02
5.02
+1.41%
146,851
0.80
Apr 10, 2026
4.96
5.02
4.81
4.95
4.95
0.00%
174,855
0.96
Apr 09, 2026
4.94
5.10
4.94
4.95
4.95
-1.00%
149,995
0.83
Rows: