Five Point Holdings LLC (FPH) Historical Stock Data
5.61 ↓0.10 (-1.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FPH is down -0.11% a day on average. There have been 16 days where Five Point Holdings LLC closed green and 14 days where FPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 5.72 | 5.61 | ↓$0.11 (-1.92%) | 5.57 | 5.72 | 162.52K |
| 2025-12-11 | 5.76 | 5.71 | ↓$0.05 (-0.87%) | 5.63 | 5.77 | 84.60K |
| 2025-12-10 | 5.60 | 5.72 | ↑$0.12 (2.14%) | 5.51 | 5.77 | 292.49K |
| 2025-12-09 | 5.62 | 5.59 | ↓$0.03 (-0.53%) | 5.57 | 5.73 | 133.16K |
| 2025-12-08 | 5.80 | 5.62 | ↓$0.18 (-3.10%) | 5.58 | 5.82 | 228.85K |
| 2025-12-05 | 5.94 | 5.82 | ↓$0.12 (-2.02%) | 5.80 | 5.97 | 170.79K |
| 2025-12-04 | 6.01 | 5.92 | ↓$0.09 (-1.50%) | 5.86 | 6.07 | 143.17K |
| 2025-12-03 | 6.09 | 6.07 | ↓$0.02 (-0.33%) | 6.04 | 6.13 | 105.85K |
| 2025-12-02 | 6.13 | 6.08 | ↓$0.05 (-0.82%) | 6.06 | 6.18 | 84.75K |
| 2025-12-01 | 6.13 | 6.14 | ↑$0.01 (0.16%) | 6.03 | 6.16 | 133.99K |
| 2025-11-28 | 6.20 | 6.20 | ↑$0.00 (0.00%) | 6.17 | 6.24 | 59.06K |
| 2025-11-26 | 6.24 | 6.16 | ↓$0.08 (-1.28%) | 6.16 | 6.25 | 96.20K |
| 2025-11-25 | 6.32 | 6.24 | ↓$0.08 (-1.27%) | 6.19 | 6.42 | 607.80K |
| 2025-11-24 | 6.11 | 6.26 | ↑$0.15 (2.45%) | 6.05 | 6.34 | 171.98K |
| 2025-11-21 | 6.15 | 6.15 | ↑$0.00 (0.00%) | 6.10 | 6.28 | 109.93K |
| 2025-11-20 | 6.21 | 6.15 | ↓$0.06 (-0.97%) | 6.12 | 6.28 | 97.91K |
| 2025-11-19 | 6.28 | 6.16 | ↓$0.12 (-1.91%) | 6.09 | 6.39 | 348.35K |
| 2025-11-18 | 6.26 | 6.29 | ↑$0.03 (0.48%) | 6.25 | 6.47 | 462.99K |
| 2025-11-17 | 6.25 | 6.30 | ↑$0.05 (0.80%) | 6.18 | 6.38 | 336.27K |
| 2025-11-14 | 6.22 | 6.26 | ↑$0.04 (0.64%) | 6.20 | 6.30 | 97.27K |
| 2025-11-13 | 6.17 | 6.26 | ↑$0.09 (1.46%) | 5.97 | 6.27 | 189.40K |
| 2025-11-12 | 6.21 | 6.18 | ↓$0.03 (-0.48%) | 6.09 | 6.25 | 137.21K |
| 2025-11-11 | 6.12 | 6.21 | ↑$0.09 (1.47%) | 6.09 | 6.22 | 237.01K |
| 2025-11-10 | 5.94 | 6.02 | ↑$0.08 (1.35%) | 5.87 | 6.07 | 147.82K |
| 2025-11-07 | 5.81 | 5.87 | ↑$0.06 (1.03%) | 5.74 | 5.90 | 121.84K |
| 2025-11-06 | 6.08 | 5.86 | ↓$0.22 (-3.62%) | 5.84 | 6.08 | 137.87K |
| 2025-11-05 | 5.95 | 6.05 | ↑$0.10 (1.68%) | 5.92 | 6.08 | 157.67K |
| 2025-11-04 | 5.86 | 5.93 | ↑$0.07 (1.19%) | 5.81 | 5.93 | 78.03K |
| 2025-11-03 | 5.81 | 5.88 | ↑$0.07 (1.20%) | 5.76 | 5.91 | 72.67K |
| 2025-10-31 | 5.78 | 5.85 | ↑$0.07 (1.21%) | 5.65 | 5.93 | 110.12K |
Create an account or log in to view more rows.
$FPH Burn burn burn
$FPH Here we go!!!
$FPH hello
please hold.
$FPH bear trap?
$FPH soon
$FPH lol who sold
$FPH still bullish
$FPH you wanna be a successful trader close your trades green
$FPH when this finally break out we could see huge upside
$FPH Burn burn burn