Five Point Holdings LLC (FPH) Historical Stock Data
3.83 ↑0.07 (1.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FPH is down -0.15% a day on average. There have been 16 days where Five Point Holdings LLC closed green and 14 days where FPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 3.74 | 3.83 | ↑$0.09 (2.41%) | 3.73 | 3.84 | 156.39K |
| 2025-01-02 | 3.82 | 3.76 | ↓$0.06 (-1.57%) | 3.70 | 3.82 | 168.95K |
| 2024-12-31 | 3.67 | 3.78 | ↑$0.11 (3.00%) | 3.64 | 3.82 | 650.37K |
| 2024-12-30 | 3.55 | 3.63 | ↑$0.08 (2.25%) | 3.51 | 3.65 | 197.52K |
| 2024-12-27 | 3.62 | 3.58 | ↓$0.04 (-1.10%) | 3.54 | 3.64 | 293.93K |
| 2024-12-26 | 3.62 | 3.63 | ↑$0.01 (0.28%) | 3.59 | 3.64 | 147.79K |
| 2024-12-24 | 3.60 | 3.62 | ↑$0.02 (0.56%) | 3.53 | 3.63 | 163.19K |
| 2024-12-23 | 3.60 | 3.60 | ↑$0.00 (0.00%) | 3.54 | 3.63 | 450.99K |
| 2024-12-20 | 3.53 | 3.58 | ↑$0.05 (1.42%) | 3.50 | 3.64 | 233.10K |
| 2024-12-19 | 3.59 | 3.43 | ↓$0.16 (-4.46%) | 3.42 | 3.64 | 187.30K |
| 2024-12-18 | 3.79 | 3.59 | ↓$0.20 (-5.28%) | 3.59 | 3.81 | 232.72K |
| 2024-12-17 | 3.74 | 3.79 | ↑$0.05 (1.34%) | 3.74 | 3.84 | 229.94K |
| 2024-12-16 | 3.79 | 3.75 | ↓$0.04 (-1.06%) | 3.74 | 3.85 | 384.40K |
| 2024-12-13 | 3.82 | 3.80 | ↓$0.02 (-0.52%) | 3.74 | 3.84 | 159.39K |
| 2024-12-12 | 3.84 | 3.83 | ↓$0.01 (-0.26%) | 3.81 | 3.86 | 110.24K |
| 2024-12-11 | 3.85 | 3.84 | ↓$0.01 (-0.26%) | 3.82 | 3.95 | 148.36K |
| 2024-12-10 | 3.85 | 3.84 | ↓$0.01 (-0.26%) | 3.83 | 3.90 | 171.20K |
| 2024-12-09 | 3.99 | 3.84 | ↓$0.15 (-3.76%) | 3.83 | 4.04 | 242.47K |
| 2024-12-06 | 3.93 | 3.94 | ↑$0.01 (0.25%) | 3.89 | 4.04 | 177.84K |
| 2024-12-05 | 3.94 | 3.94 | ↑$0.00 (0.00%) | 3.89 | 4.03 | 173.53K |
| 2024-12-04 | 4.02 | 3.93 | ↓$0.09 (-2.24%) | 3.93 | 4.08 | 228.14K |
| 2024-12-03 | 4.03 | 4.03 | ↑$0.00 (0.00%) | 4.01 | 4.07 | 146.10K |
| 2024-12-02 | 4.03 | 4.03 | ↑$0.00 (0.00%) | 3.98 | 4.08 | 135.13K |
| 2024-11-29 | 4.07 | 4.06 | ↓$0.01 (-0.25%) | 4.02 | 4.12 | 115.96K |
| 2024-11-27 | 4.12 | 4.02 | ↓$0.10 (-2.43%) | 3.99 | 4.17 | 136.99K |
| 2024-11-26 | 4.06 | 4.10 | ↑$0.04 (0.99%) | 4.00 | 4.16 | 317.91K |
| 2024-11-25 | 3.91 | 4.05 | ↑$0.14 (3.58%) | 3.91 | 4.05 | 261.27K |
| 2024-11-22 | 3.94 | 3.89 | ↓$0.05 (-1.27%) | 3.88 | 3.98 | 114.83K |
| 2024-11-21 | 3.87 | 3.96 | ↑$0.09 (2.33%) | 3.87 | 4.03 | 177K |
| 2024-11-20 | 3.83 | 3.90 | ↑$0.07 (1.83%) | 3.81 | 4.00 | 201.55K |
Create an account or log in to view more rows.
$FPH Spike it!
$FPH I love you!
$FPH ugh oh
we heatin back up
$FPH Same thing
different day
$FPH unstoppable up wow
$FPH nearing a decent swing entry point
$FPH Another boring day I believe
$FPH Nothing but time to wait
$FPH time to run
$FPH Be patient !!