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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-15 | 5.39 | 5.50 | ↑$0.11 (2.04%) | 5.36 | 5.51 | 98.03K |
2025-05-14 | 5.47 | 5.41 | ↓$0.06 (-1.10%) | 5.38 | 5.50 | 172.66K |
2025-05-13 | 5.57 | 5.48 | ↓$0.09 (-1.62%) | 5.46 | 5.63 | 120.63K |
2025-05-12 | 5.55 | 5.54 | ↓$0.01 (-0.18%) | 5.51 | 5.72 | 242.55K |
2025-05-09 | 5.40 | 5.38 | ↓$0.02 (-0.37%) | 5.22 | 5.42 | 80.26K |
2025-05-08 | 5.49 | 5.37 | ↓$0.12 (-2.19%) | 5.37 | 5.50 | 96K |
2025-05-07 | 5.31 | 5.45 | ↑$0.14 (2.64%) | 5.29 | 5.51 | 147.63K |
2025-05-06 | 5.22 | 5.28 | ↑$0.06 (1.15%) | 5.20 | 5.31 | 136.31K |
2025-05-05 | 5.28 | 5.28 | ↑$0.00 (0.00%) | 5.19 | 5.34 | 121.82K |
2025-05-02 | 5.28 | 5.28 | ↑$0.00 (0.00%) | 5.24 | 5.37 | 147.18K |
2025-05-01 | 5.27 | 5.21 | ↓$0.06 (-1.14%) | 5.17 | 5.31 | 164.89K |
2025-04-30 | 5.29 | 5.26 | ↓$0.03 (-0.57%) | 5.14 | 5.35 | 187.65K |
2025-04-29 | 5.39 | 5.32 | ↓$0.07 (-1.30%) | 5.29 | 5.43 | 117.56K |
2025-04-28 | 5.63 | 5.43 | ↓$0.20 (-3.55%) | 5.25 | 5.63 | 424.55K |
2025-04-25 | 5.46 | 5.68 | ↑$0.22 (4.03%) | 5.34 | 5.83 | 769.57K |
2025-04-24 | 5.11 | 5.20 | ↑$0.09 (1.76%) | 5.11 | 5.25 | 194.41K |
2025-04-23 | 5.18 | 5.10 | ↓$0.08 (-1.54%) | 5.10 | 5.26 | 206.98K |
2025-04-22 | 4.92 | 5.04 | ↑$0.12 (2.44%) | 4.91 | 5.12 | 150.18K |
2025-04-21 | 4.90 | 4.87 | ↓$0.03 (-0.61%) | 4.80 | 4.91 | 135.94K |
2025-04-17 | 4.85 | 4.95 | ↑$0.10 (2.06%) | 4.85 | 5.04 | 108.54K |
2025-04-16 | 4.89 | 4.84 | ↓$0.05 (-1.02%) | 4.81 | 4.95 | 117.12K |
2025-04-15 | 4.77 | 4.92 | ↑$0.15 (3.14%) | 4.74 | 4.95 | 90.05K |
2025-04-14 | 4.87 | 4.75 | ↓$0.12 (-2.46%) | 4.71 | 4.87 | 104.88K |
2025-04-11 | 4.76 | 4.76 | ↑$0.00 (0.00%) | 4.61 | 4.83 | 144.44K |
2025-04-10 | 4.99 | 4.75 | ↓$0.24 (-4.81%) | 4.72 | 5.05 | 114.16K |
2025-04-09 | 4.68 | 5.09 | ↑$0.41 (8.76%) | 4.58 | 5.15 | 210.43K |
2025-04-08 | 4.96 | 4.74 | ↓$0.22 (-4.44%) | 4.71 | 5.01 | 193.31K |
2025-04-07 | 4.76 | 4.82 | ↑$0.06 (1.26%) | 4.61 | 5.04 | 177.19K |
2025-04-04 | 4.82 | 4.92 | ↑$0.10 (2.07%) | 4.70 | 5.00 | 197.75K |
2025-04-03 | 5.15 | 4.99 | ↓$0.16 (-3.11%) | 4.90 | 5.26 | 302.05K |
Create an account or log in to view more rows.
$FPH you wanna be a successful trader close your trades green
$FPH when this finally break out we could see huge upside
$FPH Burn burn burn
$FPH She's gettin' ready to...
$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