Five Point Holdings LLC (FPH) Historical Stock Data
3.90 ↑0.05 (1.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FPH is down -0.23% a day on average. There have been 14 days where Five Point Holdings LLC closed green and 16 days where FPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 3.83 | 3.90 | ↑$0.07 (1.83%) | 3.81 | 4.00 | 201.55K |
| 2024-11-19 | 3.81 | 3.85 | ↑$0.04 (1.05%) | 3.78 | 3.93 | 285.20K |
| 2024-11-18 | 3.77 | 3.81 | ↑$0.04 (1.06%) | 3.77 | 3.88 | 133.09K |
| 2024-11-15 | 3.72 | 3.77 | ↑$0.05 (1.34%) | 3.71 | 3.80 | 205.84K |
| 2024-11-14 | 3.75 | 3.71 | ↓$0.04 (-1.07%) | 3.64 | 3.76 | 353.39K |
| 2024-11-13 | 3.74 | 3.75 | ↑$0.01 (0.27%) | 3.70 | 3.78 | 179.36K |
| 2024-11-12 | 3.76 | 3.75 | ↓$0.01 (-0.27%) | 3.73 | 3.82 | 323.04K |
| 2024-11-11 | 3.88 | 3.77 | ↓$0.11 (-2.84%) | 3.76 | 3.91 | 220.25K |
| 2024-11-08 | 4.01 | 3.85 | ↓$0.16 (-3.99%) | 3.85 | 4.02 | 149.38K |
| 2024-11-07 | 3.93 | 4.00 | ↑$0.07 (1.78%) | 3.93 | 4.08 | 191.30K |
| 2024-11-06 | 4.09 | 3.89 | ↓$0.20 (-4.89%) | 3.82 | 4.09 | 283.66K |
| 2024-11-05 | 4.05 | 4.08 | ↑$0.03 (0.74%) | 4.05 | 4.12 | 171.50K |
| 2024-11-04 | 4.05 | 4.07 | ↑$0.02 (0.49%) | 4.05 | 4.13 | 125.49K |
| 2024-11-01 | 4.02 | 4.05 | ↑$0.03 (0.75%) | 3.98 | 4.14 | 216.11K |
| 2024-10-31 | 4.00 | 4.02 | ↑$0.02 (0.50%) | 4.00 | 4.19 | 435.26K |
| 2024-10-30 | 3.93 | 3.90 | ↓$0.03 (-0.76%) | 3.90 | 4.00 | 127.22K |
| 2024-10-29 | 3.91 | 3.90 | ↓$0.01 (-0.26%) | 3.85 | 3.93 | 202.11K |
| 2024-10-28 | 4.10 | 3.91 | ↓$0.19 (-4.63%) | 3.90 | 4.10 | 166.17K |
| 2024-10-25 | 3.87 | 4.06 | ↑$0.19 (4.91%) | 3.87 | 4.12 | 330.28K |
| 2024-10-24 | 3.89 | 3.84 | ↓$0.05 (-1.29%) | 3.81 | 3.91 | 143.41K |
| 2024-10-23 | 3.94 | 3.90 | ↓$0.04 (-1.02%) | 3.82 | 3.97 | 209.67K |
| 2024-10-22 | 3.97 | 3.92 | ↓$0.05 (-1.26%) | 3.92 | 4.00 | 118.56K |
| 2024-10-21 | 4.06 | 3.97 | ↓$0.09 (-2.22%) | 3.92 | 4.09 | 200.34K |
| 2024-10-18 | 4.13 | 4.09 | ↓$0.04 (-0.97%) | 4.06 | 4.25 | 326.76K |
| 2024-10-17 | 4.21 | 4.20 | ↓$0.01 (-0.24%) | 4.13 | 4.35 | 316.40K |
| 2024-10-16 | 4.05 | 4.23 | ↑$0.18 (4.44%) | 4.02 | 4.23 | 211.35K |
| 2024-10-15 | 3.97 | 4.02 | ↑$0.05 (1.26%) | 3.94 | 4.03 | 212.27K |
| 2024-10-14 | 4.02 | 4.00 | ↓$0.02 (-0.50%) | 3.97 | 4.06 | 113.16K |
| 2024-10-11 | 3.98 | 4.01 | ↑$0.03 (0.75%) | 3.97 | 4.06 | 164.51K |
| 2024-10-10 | 4.09 | 4.01 | ↓$0.08 (-1.96%) | 3.95 | 4.14 | 226.01K |
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 !!