5.31
price down icon0.38%   -0.02
after-market After Hours: 5.31
loading

Five Point Holdings Llc Stock (FPH) Price History

The historical daily chart and data for Five Point Holdings Llc stock (FPH), show that the latest closing stock price as of August 01, 2025, is $5.31.
  • Five Point Holdings Llc all-time high stock price is $15.03, occurred on January 19, 2018.
  • The lowest Five Point Holdings Llc stock price recorded was $1.88 on December 28, 2022. Since then, Five Point Holdings Llc's stock price has risen over 182.45% to $5.31 now.
  • The 52-week high stock price for FPH is $6.71, representing a 26.37% increase from the current share price, occurred on January 31, 2025.
  • The 52-week low stock price for FPH is $2.89, indicating a -45.57% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of Five Point Holdings Llc (FPH) stock in the beginning of 2024 was $6.62. The stock closed the year at $2.33, a loss of over -64.80% for the year.
The table below shows more information about FPH historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $5.41 $5.22 $0.185 197,555.0 -0.38%
Jul 31, 2025 $5.43 $5.27 $0.16 235,814.0 +0.95%
Jul 30, 2025 $5.48 $5.22 $0.26 320,703.0 -2.94%
Jul 29, 2025 $5.62 $5.17 $0.45 676,339.0 -2.51%
Jul 28, 2025 $5.92 $5.31 $0.61 687,669.0 +2.01%
Jul 25, 2025 $5.88 $5.36 $0.5193 1,186,276.0 -14.93%
Jul 24, 2025 $6.54 $6.28 $0.26 276,655.0 -0.46%
Jul 23, 2025 $6.59 $6.26 $0.33 151,502.0 +3.19%
Jul 22, 2025 $6.28 $6.15 $0.1302 149,514.0 +2.29%
Jul 21, 2025 $6.16 $6.01 $0.1499 99,471.0 +2.17%
Jul 18, 2025 $6.13 $5.96 $0.17 74,369.0 -1.96%
Jul 17, 2025 $6.26 $6.08 $0.1791 98,143.0 -0.81%
Jul 16, 2025 $6.18 $5.98 $0.20 160,650.0 +2.50%
Jul 15, 2025 $6.37 $5.98 $0.3899 235,598.0 -3.84%
Jul 14, 2025 $6.29 $5.98 $0.31 318,598.0 +3.99%
Jul 11, 2025 $6.07 $5.95 $0.123 81,717.0 -0.50%
Jul 10, 2025 $6.08 $5.78 $0.298 208,002.0 +4.50%
Jul 09, 2025 $5.82 $5.73 $0.0937 55,306.0 +0.00%
Jul 08, 2025 $5.93 $5.66 $0.27 152,768.0 +0.70%
Jul 07, 2025 $5.81 $5.69 $0.1198 83,355.0 -0.35%
Jul 03, 2025 $5.84 $5.71 $0.135 49,289.0 -0.52%

Five Point Holdings Llc Stock (FPH) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Five Point Holdings Llc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FPH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Five Point Holdings Llc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Five Point Holdings Llc Stock (FPH) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $5.41 $5.22 $0.185 197,555.0 +0.00%
Jul, 2025 $6.59 $5.17 $1.42 5,988,218.0 -3.45%
Jun, 2025 $5.81 $5.27 $0.54 2,740,520.0 +0.92%
May, 2025 $5.88 $5.17 $0.71 2,842,729.0 +3.61%
Apr, 2025 $5.84 $4.58 $1.26 4,104,186.0 -1.50%
Mar, 2025 $5.80 $5.15 $0.6476 3,590,441.0 -4.81%
Feb, 2025 $6.57 $5.17 $1.40 7,930,729.0 -14.61%
Jan, 2025 $6.71 $3.56 $3.15 11,518,404.0 +73.81%

Five Point Holdings Llc Stock (FPH) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $4.08 $3.42 $0.66 4,207,786.0 -10.59%
Nov, 2024 $4.17 $3.64 $0.53 4,157,252.0 +1.00%
Oct, 2024 $4.39 $3.81 $0.58 5,973,006.0 -3.13%
Sep, 2024 $4.32 $3.12 $1.20 27,144,073.0 +26.14%
Aug, 2024 $3.37 $2.89 $0.478 1,823,094.0 -1.79%
Jul, 2024 $3.39 $2.88 $0.51 2,121,420.0 +14.33%
Jun, 2024 $3.32 $2.92 $0.40 934,881.0 -10.12%
May, 2024 $3.36 $2.87 $0.4899 1,535,117.0 +14.79%
Apr, 2024 $3.22 $2.83 $0.39 1,677,992.0 -9.27%
Mar, 2024 $3.28 $3.00 $0.282 1,311,196.0 -4.28%
Feb, 2024 $3.60 $3.02 $0.58 1,530,347.0 -6.30%
Jan, 2024 $3.57 $2.60 $0.9698 2,963,574.0 +13.68%

Five Point Holdings Llc Stock (FPH) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $3.26 $2.38 $0.88 5,097,214.0 +20.39%
Nov, 2023 $2.71 $2.36 $0.35 1,940,435.0 +4.94%
Oct, 2023 $2.97 $2.13 $0.84 2,571,784.0 -18.18%
Sep, 2023 $3.30 $2.76 $0.54 1,440,842.0 -2.62%
Aug, 2023 $3.50 $2.82 $0.68 1,182,223.0 -11.59%
Jul, 2023 $3.74 $2.73 $1.01 1,588,080.0 +19.38%
Jun, 2023 $3.00 $2.19 $0.81 838,465.0 +24.03%
May, 2023 $2.65 $2.20 $0.45 1,141,842.0 -4.90%
Apr, 2023 $2.53 $2.22 $0.31 1,239,845.0 +3.81%
Mar, 2023 $2.60 $2.03 $0.57 1,709,399.0 +7.76%
Feb, 2023 $2.79 $2.16 $0.6299 1,783,390.0 -15.12%
Jan, 2023 $3.07 $2.00 $1.07 1,983,224.0 +10.73%
$9.44
price down icon 3.38%
real_estate_development OZ
$64.00
price down icon 1.54%
$19.43
price up icon 3.13%
$7.42
price up icon 0.27%
real_estate_development AXR
$22.00
price down icon 1.12%
Cap:     |  Volume (24h):