Five Point Holdings LLC (FPH) Historical Stock Data
3.18 ↑0.01 (0.32%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FPH is down -0.12% a day on average. There have been 14 days where Five Point Holdings LLC closed green and 16 days where FPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 3.20 | 3.18 | ↓$0.02 (-0.63%) | 3.16 | 3.25 | 49.62K |
| 2024-05-16 | 3.24 | 3.17 | ↓$0.07 (-2.16%) | 3.15 | 3.24 | 53.73K |
| 2024-05-15 | 3.25 | 3.24 | ↓$0.01 (-0.31%) | 3.19 | 3.25 | 40.57K |
| 2024-05-14 | 3.13 | 3.23 | ↑$0.10 (3.19%) | 3.12 | 3.25 | 106.94K |
| 2024-05-13 | 3.09 | 3.09 | ↑$0.00 (0.00%) | 3.09 | 3.13 | 23.51K |
| 2024-05-10 | 3.08 | 3.08 | ↑$0.00 (0.00%) | 3.05 | 3.16 | 21.83K |
| 2024-05-09 | 3.10 | 3.06 | ↓$0.04 (-1.29%) | 3.00 | 3.12 | 74.74K |
| 2024-05-08 | 3.08 | 3.11 | ↑$0.03 (0.97%) | 3.08 | 3.14 | 27.79K |
| 2024-05-07 | 3.13 | 3.11 | ↓$0.02 (-0.64%) | 3.11 | 3.15 | 50.94K |
| 2024-05-06 | 2.98 | 3.15 | ↑$0.17 (5.70%) | 2.98 | 3.15 | 238.99K |
| 2024-05-03 | 3.04 | 2.99 | ↓$0.05 (-1.64%) | 2.97 | 3.07 | 39.25K |
| 2024-05-02 | 2.94 | 3.04 | ↑$0.10 (3.40%) | 2.92 | 3.04 | 77.65K |
| 2024-05-01 | 2.87 | 2.91 | ↑$0.04 (1.39%) | 2.87 | 3.01 | 158.84K |
| 2024-04-30 | 2.92 | 2.84 | ↓$0.08 (-2.74%) | 2.83 | 2.94 | 75.53K |
| 2024-04-29 | 2.91 | 2.93 | ↑$0.02 (0.69%) | 2.89 | 2.93 | 60.69K |
| 2024-04-26 | 2.95 | 2.89 | ↓$0.06 (-2.03%) | 2.89 | 2.95 | 135.15K |
| 2024-04-25 | 2.93 | 2.92 | ↓$0.01 (-0.34%) | 2.88 | 2.94 | 68.71K |
| 2024-04-24 | 2.98 | 2.95 | ↓$0.03 (-1.01%) | 2.92 | 3.02 | 90.35K |
| 2024-04-23 | 3.00 | 3.00 | ↑$0.00 (0.00%) | 2.98 | 3.07 | 247.48K |
| 2024-04-22 | 3.13 | 3.00 | ↓$0.13 (-4.15%) | 2.98 | 3.13 | 250.39K |
| 2024-04-19 | 3.05 | 3.09 | ↑$0.04 (1.31%) | 3.04 | 3.16 | 117.94K |
| 2024-04-18 | 3.11 | 3.10 | ↓$0.01 (-0.32%) | 3.06 | 3.13 | 50.98K |
| 2024-04-17 | 3.08 | 3.09 | ↑$0.01 (0.32%) | 3.05 | 3.12 | 21.43K |
| 2024-04-16 | 3.08 | 3.06 | ↓$0.02 (-0.65%) | 3.02 | 3.08 | 102.27K |
| 2024-04-15 | 3.20 | 3.10 | ↓$0.10 (-3.13%) | 3.07 | 3.20 | 37.28K |
| 2024-04-12 | 3.11 | 3.17 | ↑$0.06 (2.03%) | 3.09 | 3.21 | 39.37K |
| 2024-04-11 | 3.12 | 3.12 | ↑$0.00 (0.00%) | 3.08 | 3.14 | 24.89K |
| 2024-04-10 | 3.05 | 3.09 | ↑$0.04 (1.31%) | 3.05 | 3.18 | 117.35K |
| 2024-04-09 | 3.17 | 3.09 | ↓$0.08 (-2.52%) | 3.08 | 3.17 | 44.29K |
| 2024-04-08 | 3.15 | 3.14 | ↓$0.01 (-0.25%) | 3.12 | 3.22 | 40.09K |
Create an account or log in to view more rows.
$FPH Same thing
different day
$FPH unstoppable up wow
$FPH nearing a decent swing entry point
$FPH Another boring day I believe
$FPH Nothing but time to wait
$FPH time to run
$FPH Be patient !!
$FPH watch for another rejection up here
$FPH upupup!
$FPH id rather have a dip then rip than a gap and crap