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)

5.960 -0.020 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 12, 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 (%)
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%)
Aug 01, 2025 5.300 5.410 5.225 5.310 197,555 -0.02(-0.38%)
Jul 31, 2025 5.300 5.430 5.270 5.330 235,824 +0.05(+0.95%)
Jul 30, 2025 5.410 5.480 5.220 5.280 322,803 -0.16(-2.94%)
Jul 29, 2025 5.600 5.620 5.170 5.440 676,359 -0.14(-2.51%)
Jul 28, 2025 5.430 5.920 5.310 5.580 687,669 +0.11(+2.01%)
Jul 25, 2025 5.830 5.879 5.360 5.470 1,188,887 -0.96(-14.93%)
Jul 24, 2025 6.380 6.540 6.280 6.430 286,722 -0.03(-0.46%)
Jul 23, 2025 6.290 6.590 6.190 6.460 305,059 +0.20(+3.19%)
Jul 22, 2025 6.150 6.280 6.150 6.260 149,525 +0.14(+2.29%)
Jul 21, 2025 6.020 6.160 6.010 6.120 100,271 +0.13(+2.17%)
Jul 18, 2025 6.130 6.130 5.960 5.990 74,422 -0.12(-1.96%)
Jul 17, 2025 6.200 6.259 6.080 6.110 98,143 -0.05(-0.81%)
Jul 16, 2025 6.070 6.180 5.980 6.160 160,650 +0.15(+2.50%)
Jul 15, 2025 6.310 6.370 5.980 6.010 235,602 -0.24(-3.84%)
Jul 14, 2025 6.000 6.290 5.980 6.250 318,642 +0.24(+3.99%)
Jul 11, 2025 6.040 6.068 5.945 6.010 81,737 -0.03(-0.50%)
Jul 10, 2025 5.780 6.078 5.780 6.040 208,002 +0.26(+4.50%)
Jul 09, 2025 5.790 5.820 5.726 5.780 55,306 +0.00(+0.00%)
Jul 08, 2025 5.730 5.930 5.660 5.780 152,768 +0.04(+0.70%)
Jul 07, 2025 5.760 5.810 5.690 5.740 83,355 -0.02(-0.35%)
Jul 03, 2025 5.810 5.845 5.710 5.760 49,289 -0.03(-0.52%)
Jul 02, 2025 5.560 5.980 5.560 5.790 253,756 +0.24(+4.32%)
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.