Five Point Holdings, LLC Class A Common Shares (FPH)
5.6100
-0.0400 (-0.71%)
NYSE · Last Trade: Jan 23rd, 7:36 PM EST
Historical Prices For Five Point Holdings, LLC Class A Common Shares (FPH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/23/2026 | 5.62 | 5.68 | 5.48 | 5.61 | 146,611 | 5.61 |
| 1/22/2026 | 5.65 | 5.72 | 5.59 | 5.65 | 85,103 | 5.65 |
| 1/21/2026 | 5.64 | 5.74 | 5.58 | 5.62 | 121,090 | 5.62 |
| 1/20/2026 | 5.58 | 5.65 | 5.47 | 5.63 | 134,605 | 5.63 |
| 1/16/2026 | 5.76 | 5.77 | 5.63 | 5.63 | 104,933 | 5.63 |
| 1/15/2026 | 5.67 | 5.82 | 5.58 | 5.71 | 179,225 | 5.71 |
| 1/14/2026 | 5.72 | 5.72 | 5.59 | 5.66 | 150,056 | 5.66 |
| 1/13/2026 | 5.82 | 5.83 | 5.72 | 5.72 | 65,807 | 5.72 |
| 1/12/2026 | 5.84 | 5.95 | 5.80 | 5.83 | 89,297 | 5.83 |
| 1/09/2026 | 5.80 | 5.97 | 5.78 | 5.90 | 128,903 | 5.90 |
| 1/08/2026 | 5.66 | 5.85 | 5.64 | 5.81 | 106,714 | 5.81 |
| 1/07/2026 | 5.78 | 5.86 | 5.64 | 5.66 | 141,297 | 5.66 |
| 1/06/2026 | 5.60 | 5.78 | 5.55 | 5.75 | 109,965 | 5.75 |
| 1/05/2026 | 5.45 | 5.62 | 5.39 | 5.57 | 181,076 | 5.57 |
| 1/02/2026 | 5.60 | 5.67 | 5.44 | 5.44 | 106,189 | 5.44 |
| 12/31/2025 | 5.52 | 5.61 | 5.51 | 5.59 | 71,251 | 5.59 |
| 12/30/2025 | 5.61 | 5.62 | 5.51 | 5.53 | 160,486 | 5.53 |
| 12/29/2025 | 5.54 | 5.63 | 5.54 | 5.59 | 134,803 | 5.59 |
| 12/26/2025 | 5.58 | 5.59 | 5.53 | 5.53 | 57,974 | 5.53 |
| 12/24/2025 | 5.50 | 5.64 | 5.50 | 5.59 | 109,616 | 5.59 |
| 12/23/2025 | 5.49 | 5.54 | 5.45 | 5.51 | 194,713 | 5.51 |
| 12/22/2025 | 5.48 | 5.55 | 5.43 | 5.47 | 105,630 | 5.47 |
| 12/19/2025 | 5.62 | 5.62 | 5.49 | 5.49 | 121,250 | 5.49 |
| 12/18/2025 | 5.58 | 5.68 | 5.55 | 5.65 | 106,683 | 5.65 |
| 12/17/2025 | 5.57 | 5.69 | 5.52 | 5.54 | 159,185 | 5.54 |
| 12/16/2025 | 5.58 | 5.64 | 5.54 | 5.58 | 161,586 | 5.58 |
| 12/15/2025 | 5.62 | 5.64 | 5.49 | 5.56 | 176,035 | 5.56 |
| 12/12/2025 | 5.72 | 5.72 | 5.57 | 5.61 | 162,519 | 5.61 |
| 12/11/2025 | 5.76 | 5.76 | 5.63 | 5.71 | 93,241 | 5.71 |
| 12/10/2025 | 5.60 | 5.77 | 5.51 | 5.72 | 299,837 | 5.72 |
| 12/09/2025 | 5.62 | 5.73 | 5.57 | 5.59 | 143,843 | 5.59 |
| 12/08/2025 | 5.80 | 5.85 | 5.57 | 5.62 | 241,571 | 5.62 |
| 12/05/2025 | 5.94 | 5.96 | 5.80 | 5.82 | 178,451 | 5.82 |
| 12/04/2025 | 6.01 | 6.07 | 5.86 | 5.92 | 154,068 | 5.92 |
| 12/03/2025 | 6.09 | 6.13 | 6.04 | 6.07 | 111,663 | 6.07 |
| 12/02/2025 | 6.13 | 6.18 | 6.06 | 6.08 | 90,848 | 6.08 |
| 12/01/2025 | 6.13 | 6.19 | 6.03 | 6.14 | 139,534 | 6.14 |
| 11/28/2025 | 6.20 | 6.24 | 6.17 | 6.20 | 61,191 | 6.20 |
| 11/26/2025 | 6.24 | 6.25 | 6.15 | 6.16 | 101,992 | 6.16 |
| 11/25/2025 | 6.32 | 6.42 | 6.19 | 6.24 | 607,795 | 6.24 |
| 11/24/2025 | 6.11 | 6.33 | 6.05 | 6.26 | 198,561 | 6.26 |
| 11/21/2025 | 6.15 | 6.28 | 6.10 | 6.15 | 115,047 | 6.15 |
| 11/20/2025 | 6.21 | 6.28 | 6.12 | 6.15 | 112,708 | 6.15 |
| 11/19/2025 | 6.28 | 6.38 | 6.09 | 6.16 | 364,490 | 6.16 |
| 11/18/2025 | 6.26 | 6.47 | 6.25 | 6.29 | 472,034 | 6.29 |
| 11/17/2025 | 6.25 | 6.38 | 6.18 | 6.30 | 357,784 | 6.30 |
| 11/14/2025 | 6.22 | 6.29 | 6.20 | 6.26 | 103,451 | 6.26 |
| 11/13/2025 | 6.17 | 6.28 | 5.97 | 6.26 | 204,088 | 6.26 |
| 11/12/2025 | 6.21 | 6.25 | 6.09 | 6.18 | 156,332 | 6.18 |
| 11/11/2025 | 6.12 | 6.21 | 6.09 | 6.21 | 256,861 | 6.21 |
| 11/10/2025 | 5.94 | 6.07 | 5.87 | 6.02 | 163,410 | 6.02 |
| 11/07/2025 | 5.81 | 5.90 | 5.74 | 5.87 | 128,591 | 5.87 |
| 11/06/2025 | 6.08 | 6.08 | 5.83 | 5.86 | 142,132 | 5.86 |
| 11/05/2025 | 5.95 | 6.08 | 5.92 | 6.05 | 157,668 | 6.05 |
| 11/04/2025 | 5.86 | 5.93 | 5.81 | 5.93 | 81,336 | 5.93 |
| 11/03/2025 | 5.81 | 5.91 | 5.76 | 5.88 | 76,729 | 5.88 |
| 10/31/2025 | 5.78 | 5.92 | 5.65 | 5.85 | 140,742 | 5.85 |
| 10/30/2025 | 5.77 | 6.29 | 5.49 | 5.77 | 161,800 | 5.77 |
| 10/29/2025 | 5.90 | 5.97 | 5.79 | 5.83 | 180,411 | 5.83 |
| 10/28/2025 | 6.00 | 6.00 | 5.88 | 5.95 | 156,646 | 5.95 |
| 10/27/2025 | 6.18 | 6.18 | 5.91 | 5.97 | 128,815 | 5.97 |
| 10/24/2025 | 6.12 | 6.15 | 6.00 | 6.15 | 125,331 | 6.15 |