Five Point Holdings Llc (FPH)
NYSE:FPH
Time Period
1Y
Events
Historical Prices
Rows:
Mar 27, 2026
4.88
4.88
4.72
4.77
4.77
-1.85%
199,774
1.19
Mar 26, 2026
4.86
4.98
4.79
4.86
4.86
-1.22%
177,565
1.07
Mar 25, 2026
4.95
5.07
4.87
4.92
4.92
-0.61%
126,301
0.76
Mar 24, 2026
5.03
5.13
4.95
4.95
4.95
-2.17%
109,899
0.67
Mar 23, 2026
5.00
5.12
4.97
5.06
5.06
+1.61%
318,553
1.99
Mar 20, 2026
5.03
5.03
4.86
4.98
4.98
-0.80%
174,119
1.08
Mar 19, 2026
4.99
5.07
4.95
5.02
5.02
0.00%
196,997
1.24
Mar 18, 2026
5.01
5.09
4.94
5.02
5.02
-0.20%
251,456
1.60
Mar 17, 2026
5.20
5.21
5.03
5.03
5.03
-2.52%
274,030
1.77
Mar 16, 2026
5.15
5.24
5.10
5.16
5.16
+0.78%
132,414
0.85
Mar 13, 2026
5.12
5.17
5.08
5.12
5.12
+0.20%
133,986
0.86
Mar 12, 2026
5.20
5.20
5.08
5.11
5.11
-1.92%
175,526
1.13
Mar 11, 2026
5.26
5.31
5.20
5.21
5.21
-0.76%
232,263
1.50
Mar 10, 2026
5.24
5.38
5.19
5.25
5.25
+0.38%
152,411
0.99
Mar 09, 2026
5.31
5.37
5.16
5.23
5.23
-3.86%
253,924
1.65
Mar 06, 2026
5.50
5.50
5.38
5.44
5.44
-1.81%
197,985
1.29
Mar 05, 2026
5.57
5.58
5.44
5.54
5.54
-0.36%
139,685
0.90
Mar 04, 2026
5.57
5.60
5.47
5.56
5.56
+0.91%
205,765
1.33
Mar 03, 2026
5.52
5.60
5.33
5.51
5.51
-1.78%
160,631
1.04
Mar 02, 2026
5.44
5.65
5.41
5.61
5.61
+1.63%
153,362
1.00
Feb 27, 2026
5.48
5.57
5.40
5.52
5.52
0.00%
237,810
1.57
Feb 26, 2026
5.60
5.71
5.45
5.52
5.52
-1.43%
278,657
1.87
Feb 25, 2026
5.53
5.62
5.39
5.60
5.60
+1.08%
167,245
1.13
Feb 24, 2026
5.40
5.63
5.32
5.54
5.54
+2.59%
232,487
1.62
Feb 23, 2026
5.50
5.52
5.37
5.40
5.40
-2.00%
114,013
0.79
Feb 20, 2026
5.51
5.59
5.41
5.51
5.51
+0.18%
157,171
1.04
Feb 19, 2026
5.39
5.50
5.27
5.50
5.50
+1.48%
177,368
1.17
Feb 18, 2026
5.39
5.51
5.38
5.42
5.42
0.00%
209,180
1.40
Feb 17, 2026
5.44
5.50
5.27
5.42
5.42
+0.37%
233,861
1.58
Feb 16, 2026
5.31
5.48
5.22
5.40
5.40
0.00%
0
0.00
Feb 13, 2026
5.31
5.48
5.22
5.40
5.40
+1.69%
158,082
1.00
Feb 12, 2026
5.33
5.37
5.21
5.31
5.31
+0.38%
156,372
0.97
Feb 11, 2026
5.42
5.46
5.28
5.29
5.29
+0.19%
204,954
1.28
Feb 10, 2026
5.31
5.45
5.22
5.41
5.41
+2.46%
151,871
0.94
Feb 09, 2026
5.26
5.38
5.15
5.28
5.28
+0.38%
128,022
0.79
Feb 06, 2026
5.15
5.32
5.11
5.26
5.26
+3.14%
168,366
1.03
Feb 05, 2026
5.12
5.12
4.95
5.10
5.10
-0.58%
258,111
1.60
Feb 04, 2026
5.10
5.19
5.07
5.13
5.13
+1.38%
301,572
1.90
Feb 03, 2026
5.15
5.28
5.00
5.06
5.06
-1.94%
214,168
1.36
Feb 02, 2026
5.33
5.33
5.08
5.16
5.16
-2.82%
333,303
2.16
Jan 30, 2026
5.10
5.37
5.07
5.31
5.31
-5.01%
477,347
3.22
Jan 29, 2026
5.55
5.62
5.45
5.59
5.59
+1.82%
155,676
1.06
Jan 28, 2026
5.60
5.60
5.46
5.49
5.49
-1.61%
138,742
0.94
Jan 27, 2026
5.58
5.65
5.49
5.58
5.58
-0.89%
128,388
0.87
Jan 26, 2026
5.65
5.73
5.58
5.63
5.63
+0.36%
115,824
0.78
Jan 23, 2026
5.62
5.68
5.48
5.61
5.61
-0.71%
146,611
0.99
Jan 22, 2026
5.65
5.72
5.59
5.65
5.65
+0.53%
85,103
0.57
Jan 21, 2026
5.64
5.74
5.58
5.62
5.62
-0.18%
121,090
0.81
Jan 20, 2026
5.58
5.65
5.47
5.63
5.63
0.00%
134,305
0.90
Jan 19, 2026
5.76
5.77
5.63
5.63
5.63
0.00%
0
0.00
Rows: