Five Point Holdings LLC (FPH) Historical Stock Data

5.50 ↑0.09 (1.66%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FPH is up 0.05% a day on average. There have been 14 days where Five Point Holdings LLC closed green and 16 days where FPH closed red.

DateOpenCloseChangeLowHighVolume
2025-05-155.395.50↑$0.11 (2.04%)5.365.5198.03K
2025-05-145.475.41↓$0.06 (-1.10%)5.385.50172.66K
2025-05-135.575.48↓$0.09 (-1.62%)5.465.63120.63K
2025-05-125.555.54↓$0.01 (-0.18%)5.515.72242.55K
2025-05-095.405.38↓$0.02 (-0.37%)5.225.4280.26K
2025-05-085.495.37↓$0.12 (-2.19%)5.375.5096K
2025-05-075.315.45↑$0.14 (2.64%)5.295.51147.63K
2025-05-065.225.28↑$0.06 (1.15%)5.205.31136.31K
2025-05-055.285.28↑$0.00 (0.00%)5.195.34121.82K
2025-05-025.285.28↑$0.00 (0.00%)5.245.37147.18K
2025-05-015.275.21↓$0.06 (-1.14%)5.175.31164.89K
2025-04-305.295.26↓$0.03 (-0.57%)5.145.35187.65K
2025-04-295.395.32↓$0.07 (-1.30%)5.295.43117.56K
2025-04-285.635.43↓$0.20 (-3.55%)5.255.63424.55K
2025-04-255.465.68↑$0.22 (4.03%)5.345.83769.57K
2025-04-245.115.20↑$0.09 (1.76%)5.115.25194.41K
2025-04-235.185.10↓$0.08 (-1.54%)5.105.26206.98K
2025-04-224.925.04↑$0.12 (2.44%)4.915.12150.18K
2025-04-214.904.87↓$0.03 (-0.61%)4.804.91135.94K
2025-04-174.854.95↑$0.10 (2.06%)4.855.04108.54K
2025-04-164.894.84↓$0.05 (-1.02%)4.814.95117.12K
2025-04-154.774.92↑$0.15 (3.14%)4.744.9590.05K
2025-04-144.874.75↓$0.12 (-2.46%)4.714.87104.88K
2025-04-114.764.76↑$0.00 (0.00%)4.614.83144.44K
2025-04-104.994.75↓$0.24 (-4.81%)4.725.05114.16K
2025-04-094.685.09↑$0.41 (8.76%)4.585.15210.43K
2025-04-084.964.74↓$0.22 (-4.44%)4.715.01193.31K
2025-04-074.764.82↑$0.06 (1.26%)4.615.04177.19K
2025-04-044.824.92↑$0.10 (2.07%)4.705.00197.75K
2025-04-035.154.99↓$0.16 (-3.11%)4.905.26302.05K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

HousewifeTrader

$FPH you wanna be a successful trader close your trades green

0 Like Report
kairaae

$FPH nearing a decent swing entry point

0 Like Report