Five Point Holdings, LLC Class A Common Shares (FPH)
6.0100
-0.0300 (-0.50%)
NYSE · Last Trade: Jul 12th, 9:40 AM EDT
Historical Prices For Five Point Holdings, LLC Class A Common Shares (FPH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 5.98 | 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 |
| 6/13/2025 | 5.53 | 5.56 | 5.45 | 5.47 | 98,156 | 5.47 |
| 6/12/2025 | 5.61 | 5.65 | 5.53 | 5.60 | 55,166 | 5.60 |
| 6/11/2025 | 5.65 | 5.72 | 5.62 | 5.63 | 69,432 | 5.63 |
| 6/10/2025 | 5.51 | 5.64 | 5.49 | 5.63 | 127,513 | 5.63 |
| 6/09/2025 | 5.56 | 5.59 | 5.47 | 5.53 | 136,298 | 5.53 |
| 6/06/2025 | 5.59 | 5.64 | 5.55 | 5.56 | 84,163 | 5.56 |
| 6/05/2025 | 5.72 | 5.73 | 5.53 | 5.56 | 84,893 | 5.56 |
| 6/04/2025 | 5.47 | 5.72 | 5.47 | 5.68 | 134,844 | 5.68 |
| 6/03/2025 | 5.41 | 5.51 | 5.41 | 5.44 | 172,483 | 5.44 |
| 6/02/2025 | 5.43 | 5.50 | 5.38 | 5.43 | 131,838 | 5.43 |
| 5/30/2025 | 5.49 | 5.55 | 5.36 | 5.45 | 104,255 | 5.45 |
| 5/29/2025 | 5.61 | 5.61 | 5.47 | 5.49 | 86,774 | 5.49 |
| 5/28/2025 | 5.59 | 5.64 | 5.44 | 5.58 | 133,901 | 5.58 |
| 5/27/2025 | 5.52 | 5.60 | 5.41 | 5.59 | 137,256 | 5.59 |
| 5/23/2025 | 5.41 | 5.47 | 5.38 | 5.39 | 85,689 | 5.39 |
| 5/22/2025 | 5.39 | 5.50 | 5.35 | 5.46 | 100,644 | 5.46 |
| 5/21/2025 | 5.61 | 5.65 | 5.40 | 5.43 | 148,695 | 5.43 |
| 5/20/2025 | 5.85 | 5.88 | 5.67 | 5.68 | 133,404 | 5.68 |
| 5/19/2025 | 5.54 | 5.86 | 5.46 | 5.83 | 237,086 | 5.83 |
| 5/16/2025 | 5.52 | 5.56 | 5.41 | 5.54 | 147,298 | 5.54 |
| 5/15/2025 | 5.39 | 5.51 | 5.36 | 5.50 | 98,033 | 5.50 |
| 5/14/2025 | 5.47 | 5.50 | 5.38 | 5.41 | 172,664 | 5.41 |
| 5/13/2025 | 5.57 | 5.63 | 5.46 | 5.48 | 120,633 | 5.48 |
| 5/12/2025 | 5.55 | 5.72 | 5.51 | 5.54 | 242,578 | 5.54 |
| 5/09/2025 | 5.40 | 5.42 | 5.22 | 5.38 | 80,255 | 5.38 |
| 5/08/2025 | 5.49 | 5.50 | 5.37 | 5.37 | 95,998 | 5.37 |
| 5/07/2025 | 5.31 | 5.51 | 5.29 | 5.45 | 147,629 | 5.45 |
| 5/06/2025 | 5.22 | 5.31 | 5.20 | 5.28 | 136,309 | 5.28 |
| 5/05/2025 | 5.28 | 5.34 | 5.19 | 5.28 | 121,820 | 5.28 |
| 5/02/2025 | 5.28 | 5.37 | 5.24 | 5.28 | 147,181 | 5.28 |
| 5/01/2025 | 5.27 | 5.31 | 5.17 | 5.21 | 164,890 | 5.21 |
| 4/30/2025 | 5.29 | 5.35 | 5.14 | 5.26 | 187,651 | 5.26 |
| 4/29/2025 | 5.39 | 5.43 | 5.29 | 5.32 | 117,556 | 5.32 |
| 4/28/2025 | 5.63 | 5.63 | 5.24 | 5.43 | 424,963 | 5.43 |
| 4/25/2025 | 5.46 | 5.84 | 5.32 | 5.68 | 769,572 | 5.68 |
| 4/24/2025 | 5.11 | 5.25 | 5.11 | 5.20 | 194,414 | 5.20 |
| 4/23/2025 | 5.18 | 5.26 | 5.09 | 5.10 | 206,986 | 5.10 |
| 4/22/2025 | 4.92 | 5.12 | 4.91 | 5.04 | 150,282 | 5.04 |
| 4/21/2025 | 4.90 | 4.91 | 4.80 | 4.87 | 135,941 | 4.87 |
| 4/17/2025 | 4.85 | 5.04 | 4.85 | 4.95 | 108,543 | 4.95 |
| 4/16/2025 | 4.89 | 4.95 | 4.81 | 4.84 | 117,120 | 4.84 |
| 4/15/2025 | 4.77 | 4.95 | 4.74 | 4.92 | 90,051 | 4.92 |
| 4/14/2025 | 4.87 | 4.87 | 4.71 | 4.75 | 104,884 | 4.75 |