Five Point Holdings Llc (FPH)
NYSE:FPH
Want to see FPH full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Apr 08, 2026
5.00
5.15
4.92
5.00
5.00
+2.04%
191,071
1.06
Apr 07, 2026
4.96
5.07
4.74
4.90
4.90
-1.61%
278,733
1.58
Apr 06, 2026
4.92
5.05
4.87
4.98
4.98
+1.63%
231,997
1.32
Apr 03, 2026
4.85
5.03
4.84
4.90
4.90
0.00%
0
0.00
Apr 02, 2026
4.85
5.03
4.84
4.90
4.90
+0.82%
252,437
1.43
Apr 01, 2026
4.83
4.96
4.83
4.86
4.86
+0.41%
166,672
0.95
Mar 31, 2026
4.78
4.99
4.72
4.84
4.84
+2.33%
307,460
1.81
Mar 30, 2026
4.78
4.92
4.73
4.73
4.73
-0.84%
209,963
1.25
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
Rows: