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 22, 2025, is $5.70.
  • 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 203.19% to $5.70 now.
  • The 52-week high stock price for FPH is $6.71, representing a 17.72% increase from the current share price, occurred on January 31, 2025.
  • The 52-week low stock price for FPH is $2.98, indicating a -47.72% decrease from the current share price, occurred on August 21, 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 22, 2025 $5.77 $5.53 $0.242 156,151.0 +3.64%
Aug 21, 2025 $5.54 $5.45 $0.0899 113,726.0 +0.36%
Aug 20, 2025 $5.51 $5.45 $0.065 135,535.0 -0.36%
Aug 19, 2025 $5.63 $5.45 $0.18 162,651.0 -0.18%
Aug 18, 2025 $5.54 $5.37 $0.17 299,577.0 +1.47%
Aug 15, 2025 $5.60 $5.29 $0.31 234,366.0 -2.16%
Aug 14, 2025 $5.56 $5.47 $0.09 86,441.0 -0.36%
Aug 13, 2025 $5.63 $5.53 $0.0951 135,706.0 +0.54%
Aug 12, 2025 $5.55 $5.39 $0.16 121,863.0 +2.59%
Aug 11, 2025 $5.48 $5.33 $0.1544 105,004.0 +0.75%
Aug 08, 2025 $5.44 $5.32 $0.1197 154,198.0 -0.19%
Aug 07, 2025 $5.54 $5.34 $0.195 214,919.0 -1.83%
Aug 06, 2025 $5.56 $5.43 $0.13 104,738.0 -0.73%
Aug 05, 2025 $5.63 $5.46 $0.175 234,819.0 +0.00%
Aug 04, 2025 $5.61 $5.31 $0.2999 233,053.0 +3.77%
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%

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 $5.77 $5.22 $0.545 2,846,453.0 +6.94%
Jul, 2025 $6.59 $5.17 $1.42 5,790,663.0 -3.09%
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%
$10.78
price up icon 4.46%
$5.75
price down icon 1.54%
real_estate_development OZ
$62.45
price up icon 0.73%
$20.63
price up icon 7.28%
real_estate_development AXR
$22.37
price up icon 0.13%
Cap:     |  Volume (24h):