Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Five Point Holdings, LLC Class A Common Shares (NY:FPH)

6.130 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2025 6.030 6.130 6.019 6.130 114,443 +0.00(+0.00%)
Sep 30, 2025 6.020 6.190 5.954 6.130 132,799 +0.09(+1.49%)
Sep 29, 2025 6.250 6.250 6.030 6.040 116,093 -0.19(-3.05%)
Sep 26, 2025 6.010 6.255 6.010 6.230 120,308 +0.24(+4.01%)
Sep 25, 2025 6.010 6.100 5.950 5.990 82,974 -0.07(-1.16%)
Sep 24, 2025 6.100 6.160 6.045 6.060 76,816 -0.03(-0.49%)
Sep 23, 2025 6.170 6.260 6.060 6.090 93,794 -0.05(-0.81%)
Sep 22, 2025 6.130 6.160 6.030 6.140 103,255 -0.09(-1.44%)
Sep 19, 2025 6.500 6.550 6.203 6.230 194,377 -0.26(-4.01%)
Sep 18, 2025 6.400 6.640 6.400 6.490 155,047 +0.08(+1.25%)
Sep 17, 2025 6.300 6.530 6.295 6.410 233,016 +0.11(+1.75%)
Sep 16, 2025 6.190 6.300 6.125 6.300 224,875 +0.16(+2.61%)
Sep 15, 2025 5.930 6.160 5.900 6.140 234,303 +0.18(+3.02%)
Sep 12, 2025 6.040 6.080 5.860 5.960 155,350 -0.02(-0.33%)
Sep 11, 2025 5.850 6.110 5.850 5.980 272,584 +0.09(+1.53%)
Sep 10, 2025 5.970 6.030 5.870 5.890 157,714 -0.07(-1.17%)
Sep 09, 2025 5.900 5.989 5.805 5.960 147,674 +0.07(+1.19%)
Sep 08, 2025 5.700 5.980 5.620 5.890 150,908 +0.21(+3.70%)
Sep 05, 2025 5.660 5.750 5.630 5.680 118,207 +0.05(+0.89%)
Sep 04, 2025 5.660 5.660 5.580 5.630 130,705 +0.04(+0.72%)
Sep 03, 2025 5.630 5.688 5.555 5.590 120,795 -0.05(-0.89%)
Sep 02, 2025 5.590 5.730 5.590 5.640 117,962 -0.04(-0.70%)
Aug 29, 2025 5.700 5.750 5.660 5.680 103,449 -0.05(-0.87%)
Aug 28, 2025 5.620 5.730 5.620 5.730 119,908 +0.11(+1.96%)
Aug 27, 2025 5.560 5.640 5.560 5.620 89,550 +0.04(+0.72%)
Aug 26, 2025 5.550 5.590 5.510 5.580 88,879 +0.01(+0.18%)
Aug 25, 2025 5.700 5.740 5.540 5.570 110,478 -0.13(-2.28%)
Aug 22, 2025 5.540 5.770 5.528 5.700 156,153 +0.20(+3.64%)
Aug 21, 2025 5.470 5.540 5.450 5.500 113,728 +0.02(+0.36%)
Aug 20, 2025 5.500 5.510 5.445 5.480 135,535 -0.02(-0.36%)
Aug 19, 2025 5.520 5.630 5.450 5.500 162,651 -0.01(-0.18%)
Aug 18, 2025 5.440 5.540 5.370 5.510 299,577 +0.08(+1.47%)
Aug 15, 2025 5.540 5.600 5.290 5.430 234,366 -0.12(-2.16%)
Aug 14, 2025 5.500 5.560 5.470 5.550 86,441 -0.02(-0.36%)
Aug 13, 2025 5.540 5.630 5.535 5.570 135,706 +0.03(+0.54%)
Aug 12, 2025 5.430 5.550 5.390 5.540 121,963 +0.14(+2.59%)
Aug 11, 2025 5.340 5.480 5.325 5.400 105,004 +0.04(+0.75%)
Aug 08, 2025 5.420 5.438 5.319 5.360 154,298 -0.01(-0.19%)
Aug 07, 2025 5.490 5.540 5.345 5.370 214,969 -0.10(-1.83%)
Aug 06, 2025 5.560 5.560 5.430 5.470 104,738 -0.04(-0.73%)
Aug 05, 2025 5.550 5.635 5.460 5.510 234,819 +0.00(+0.00%)
Aug 04, 2025 5.340 5.610 5.310 5.510 233,053 +0.20(+3.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.