Five Point Holdings, LLC Class A Common Shares (FPH)
6.1400
+0.00 (0.00%)
NYSE · Last Trade: Sep 16th, 5:52 AM EDT
Historical Prices For Five Point Holdings, LLC Class A Common Shares (FPH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/15/2025 | 5.93 | 6.16 | 5.90 | 6.14 | 234,303 | 6.14 |
| 9/12/2025 | 6.04 | 6.08 | 5.86 | 5.96 | 155,350 | 5.96 |
| 9/11/2025 | 5.85 | 6.11 | 5.85 | 5.98 | 272,584 | 5.98 |
| 9/10/2025 | 5.97 | 6.03 | 5.87 | 5.89 | 157,714 | 5.89 |
| 9/09/2025 | 5.90 | 5.99 | 5.80 | 5.96 | 147,674 | 5.96 |
| 9/08/2025 | 5.70 | 5.98 | 5.62 | 5.89 | 150,908 | 5.89 |
| 9/05/2025 | 5.66 | 5.75 | 5.63 | 5.68 | 118,207 | 5.68 |
| 9/04/2025 | 5.66 | 5.66 | 5.58 | 5.63 | 130,705 | 5.63 |
| 9/03/2025 | 5.63 | 5.69 | 5.55 | 5.59 | 120,795 | 5.59 |
| 9/02/2025 | 5.59 | 5.73 | 5.59 | 5.64 | 117,962 | 5.64 |
| 8/29/2025 | 5.70 | 5.75 | 5.66 | 5.68 | 103,449 | 5.68 |
| 8/28/2025 | 5.62 | 5.73 | 5.62 | 5.73 | 119,908 | 5.73 |
| 8/27/2025 | 5.56 | 5.64 | 5.56 | 5.62 | 89,550 | 5.62 |
| 8/26/2025 | 5.55 | 5.59 | 5.51 | 5.58 | 88,879 | 5.58 |
| 8/25/2025 | 5.70 | 5.74 | 5.54 | 5.57 | 110,478 | 5.57 |
| 8/22/2025 | 5.54 | 5.77 | 5.53 | 5.70 | 156,153 | 5.70 |
| 8/21/2025 | 5.47 | 5.54 | 5.45 | 5.50 | 113,728 | 5.50 |
| 8/20/2025 | 5.50 | 5.51 | 5.45 | 5.48 | 135,535 | 5.48 |
| 8/19/2025 | 5.52 | 5.63 | 5.45 | 5.50 | 162,651 | 5.50 |
| 8/18/2025 | 5.44 | 5.54 | 5.37 | 5.51 | 299,577 | 5.51 |
| 8/15/2025 | 5.54 | 5.60 | 5.29 | 5.43 | 234,366 | 5.43 |
| 8/14/2025 | 5.50 | 5.56 | 5.47 | 5.55 | 86,441 | 5.55 |
| 8/13/2025 | 5.54 | 5.63 | 5.53 | 5.57 | 135,706 | 5.57 |
| 8/12/2025 | 5.43 | 5.55 | 5.39 | 5.54 | 121,963 | 5.54 |
| 8/11/2025 | 5.34 | 5.48 | 5.33 | 5.40 | 105,004 | 5.40 |
| 8/08/2025 | 5.42 | 5.44 | 5.32 | 5.36 | 154,298 | 5.36 |
| 8/07/2025 | 5.49 | 5.54 | 5.34 | 5.37 | 214,969 | 5.37 |
| 8/06/2025 | 5.56 | 5.56 | 5.43 | 5.47 | 104,738 | 5.47 |
| 8/05/2025 | 5.55 | 5.63 | 5.46 | 5.51 | 234,819 | 5.51 |
| 8/04/2025 | 5.34 | 5.61 | 5.31 | 5.51 | 233,053 | 5.51 |
| 8/01/2025 | 5.30 | 5.41 | 5.22 | 5.31 | 197,555 | 5.31 |
| 7/31/2025 | 5.30 | 5.43 | 5.27 | 5.33 | 235,824 | 5.33 |
| 7/30/2025 | 5.41 | 5.48 | 5.22 | 5.28 | 322,803 | 5.28 |
| 7/29/2025 | 5.60 | 5.62 | 5.17 | 5.44 | 676,359 | 5.44 |
| 7/28/2025 | 5.43 | 5.92 | 5.31 | 5.58 | 687,669 | 5.58 |
| 7/25/2025 | 5.83 | 5.88 | 5.36 | 5.47 | 1,188,887 | 5.47 |
| 7/24/2025 | 6.38 | 6.54 | 6.28 | 6.43 | 286,722 | 6.43 |
| 7/23/2025 | 6.29 | 6.59 | 6.19 | 6.46 | 305,059 | 6.46 |
| 7/22/2025 | 6.15 | 6.28 | 6.15 | 6.26 | 149,525 | 6.26 |
| 7/21/2025 | 6.02 | 6.16 | 6.01 | 6.12 | 100,271 | 6.12 |
| 7/18/2025 | 6.13 | 6.13 | 5.96 | 5.99 | 74,422 | 5.99 |
| 7/17/2025 | 6.20 | 6.26 | 6.08 | 6.11 | 98,143 | 6.11 |
| 7/16/2025 | 6.07 | 6.18 | 5.98 | 6.16 | 160,650 | 6.16 |
| 7/15/2025 | 6.31 | 6.37 | 5.98 | 6.01 | 235,602 | 6.01 |
| 7/14/2025 | 6.00 | 6.29 | 5.98 | 6.25 | 318,642 | 6.25 |
| 7/11/2025 | 6.04 | 6.07 | 5.95 | 6.01 | 81,737 | 6.01 |
| 7/10/2025 | 5.78 | 6.08 | 5.78 | 6.04 | 208,002 | 6.04 |
| 7/09/2025 | 5.79 | 5.82 | 5.73 | 5.78 | 55,306 | 5.78 |
| 7/08/2025 | 5.73 | 5.93 | 5.66 | 5.78 | 152,768 | 5.78 |
| 7/07/2025 | 5.76 | 5.81 | 5.69 | 5.74 | 83,355 | 5.74 |
| 7/03/2025 | 5.81 | 5.84 | 5.71 | 5.76 | 49,289 | 5.76 |
| 7/02/2025 | 5.56 | 5.80 | 5.56 | 5.79 | 253,756 | 5.79 |
| 7/01/2025 | 5.47 | 5.62 | 5.28 | 5.55 | 235,169 | 5.55 |
| 6/30/2025 | 5.56 | 5.59 | 5.40 | 5.50 | 253,624 | 5.50 |
| 6/27/2025 | 5.58 | 5.67 | 5.54 | 5.56 | 144,209 | 5.56 |
| 6/26/2025 | 5.63 | 5.65 | 5.53 | 5.60 | 49,660 | 5.60 |
| 6/25/2025 | 5.80 | 5.80 | 5.55 | 5.58 | 73,435 | 5.58 |
| 6/24/2025 | 5.58 | 5.81 | 5.46 | 5.79 | 343,072 | 5.79 |
| 6/23/2025 | 5.50 | 5.60 | 5.34 | 5.53 | 224,630 | 5.53 |
| 6/20/2025 | 5.60 | 5.60 | 5.27 | 5.50 | 258,386 | 5.50 |
| 6/18/2025 | 5.56 | 5.63 | 5.50 | 5.56 | 53,409 | 5.56 |
| 6/17/2025 | 5.45 | 5.58 | 5.45 | 5.53 | 98,431 | 5.53 |
| 6/16/2025 | 5.54 | 5.66 | 5.46 | 5.49 | 148,404 | 5.49 |