Want to see FPH full AI Analyst Report?
Five Point Holdings (FPH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.21 | 4.28 | 4.14 | 4.18 | 4.18 | -0.48% | 146,578 | 0.74 |
| Oct 29, 2026 | 4.12 | 4.24 | 4.12 | 4.20 | 4.20 | +2.69% | 299,700 | 1.52 |
| Oct 28, 2026 | 4.09 | 4.13 | 4.05 | 4.09 | 4.09 | +0.25% | 245,679 | 1.25 |
| Oct 27, 2026 | 4.16 | 4.19 | 4.02 | 4.08 | 4.08 | -1.92% | 399,069 | 2.06 |
| Oct 26, 2026 | 4.20 | 4.28 | 4.13 | 4.16 | 4.16 | -0.95% | 278,490 | 1.46 |
| Oct 23, 2026 | 4.32 | 4.34 | 4.09 | 4.20 | 4.20 | -6.67% | 706,240 | 3.86 |
| Oct 22, 2026 | 4.30 | 4.59 | 4.30 | 4.50 | 4.50 | +4.65% | 357,511 | 1.98 |
| Oct 21, 2026 | 4.43 | 4.43 | 4.30 | 4.30 | 4.30 | -3.15% | 230,584 | 1.28 |
| Oct 20, 2026 | 4.29 | 4.51 | 4.29 | 4.44 | 4.44 | +4.47% | 445,846 | 2.51 |
| Oct 19, 2026 | 4.34 | 4.38 | 4.25 | 4.25 | 4.25 | -2.30% | 241,764 | 1.38 |
| Oct 16, 2026 | 4.39 | 4.43 | 4.34 | 4.35 | 4.35 | -1.58% | 205,973 | 1.19 |
| Oct 15, 2026 | 4.38 | 4.43 | 4.30 | 4.42 | 4.42 | +3.27% | 374,610 | 2.23 |
| Oct 14, 2026 | 4.36 | 4.38 | 4.20 | 4.28 | 4.28 | -2.28% | 319,546 | 1.94 |
| Oct 13, 2026 | 4.45 | 4.45 | 4.36 | 4.38 | 4.38 | -0.45% | 150,286 | 0.91 |
| Oct 12, 2026 | 4.48 | 4.48 | 4.38 | 4.40 | 4.40 | -1.79% | 356,496 | 2.20 |
| Oct 09, 2026 | 4.50 | 4.52 | 4.43 | 4.48 | 4.48 | +0.00% | 219,799 | 1.37 |
| Oct 08, 2026 | 4.55 | 4.57 | 4.44 | 4.48 | 4.48 | -1.32% | 282,715 | 1.80 |
| Oct 07, 2026 | 4.61 | 4.62 | 4.51 | 4.54 | 4.54 | -2.99% | 126,523 | 0.81 |
| Oct 06, 2026 | 4.48 | 4.69 | 4.48 | 4.68 | 4.68 | +4.93% | 111,951 | 0.72 |
| Oct 05, 2026 | 4.55 | 4.55 | 4.45 | 4.46 | 4.46 | -1.76% | 116,139 | 0.75 |
| Oct 02, 2026 | 4.57 | 4.64 | 4.53 | 4.54 | 4.54 | -0.87% | 121,293 | 0.78 |
| Oct 01, 2026 | 4.64 | 4.65 | 4.56 | 4.58 | 4.58 | -2.14% | 123,507 | 0.80 |
| Sep 30, 2026 | 4.72 | 4.74 | 4.65 | 4.68 | 4.68 | -0.85% | 135,591 | 0.89 |
| Sep 29, 2026 | 4.81 | 4.83 | 4.69 | 4.72 | 4.72 | -1.05% | 174,687 | 1.15 |
| Sep 28, 2026 | 4.73 | 4.84 | 4.73 | 4.77 | 4.77 | +0.42% | 147,864 | 0.98 |
| Sep 25, 2026 | 4.65 | 4.78 | 4.65 | 4.75 | 4.75 | +2.59% | 169,462 | 1.12 |
| Sep 24, 2026 | 4.75 | 4.77 | 4.55 | 4.63 | 4.63 | -1.91% | 610,845 | 4.24 |
| Sep 23, 2026 | 4.91 | 4.92 | 4.71 | 4.72 | 4.72 | -4.07% | 165,106 | 1.11 |
| Sep 22, 2026 | 4.89 | 4.95 | 4.87 | 4.92 | 4.92 | +0.00% | 159,350 | 1.07 |
| Sep 21, 2026 | 4.90 | 4.97 | 4.90 | 4.92 | 4.92 | +0.00% | 144,607 | 0.97 |
| Sep 18, 2026 | 4.92 | 4.95 | 4.90 | 4.92 | 4.92 | -0.20% | 98,173 | 0.66 |
| Sep 17, 2026 | 5.13 | 5.13 | 4.93 | 4.93 | 4.93 | -3.14% | 138,724 | 0.93 |
| Sep 16, 2026 | 5.03 | 5.14 | 5.02 | 5.09 | 5.09 | +0.79% | 148,429 | 1.00 |
| Sep 15, 2026 | 5.01 | 5.05 | 4.99 | 5.05 | 5.05 | +0.60% | 94,106 | 0.63 |
| Sep 14, 2026 | 5.02 | 5.05 | 4.99 | 5.02 | 5.02 | -0.59% | 99,331 | 0.66 |
| Sep 11, 2026 | 5.04 | 5.10 | 5.02 | 5.05 | 5.05 | +1.00% | 135,162 | 0.91 |
| Sep 10, 2026 | 5.04 | 5.07 | 4.97 | 5.00 | 5.00 | -1.38% | 225,349 | 1.53 |
| Sep 09, 2026 | 5.08 | 5.14 | 5.06 | 5.07 | 5.07 | -0.39% | 166,498 | 1.13 |
| Sep 08, 2026 | 5.17 | 5.17 | 5.09 | 5.09 | 5.09 | -1.36% | 107,814 | 0.73 |
| Sep 07, 2026 | 5.10 | 5.16 | 5.07 | 5.16 | 5.16 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.10 | 5.16 | 5.07 | 5.16 | 5.16 | +1.18% | 85,003 | 0.57 |
| Sep 03, 2026 | 5.10 | 5.14 | 5.04 | 5.10 | 5.10 | +0.99% | 133,477 | 0.86 |
| Sep 02, 2026 | 5.07 | 5.11 | 5.05 | 5.05 | 5.05 | +0.00% | 101,906 | 0.65 |
| Sep 01, 2026 | 5.06 | 5.11 | 5.02 | 5.05 | 5.05 | -0.59% | 158,035 | 1.01 |
| Aug 31, 2026 | 5.12 | 5.12 | 5.04 | 5.08 | 5.08 | -0.59% | 129,517 | 0.83 |
| Aug 28, 2026 | 5.13 | 5.16 | 5.10 | 5.11 | 5.11 | +0.20% | 59,113 | 0.37 |
| Aug 27, 2026 | 5.12 | 5.14 | 5.08 | 5.10 | 5.10 | +0.00% | 144,804 | 0.91 |
| Aug 26, 2026 | 5.11 | 5.13 | 5.06 | 5.10 | 5.10 | -0.20% | 156,620 | 0.99 |
| Aug 25, 2026 | 5.13 | 5.17 | 5.07 | 5.11 | 5.11 | -0.97% | 160,065 | 1.01 |
| Aug 24, 2026 | 5.12 | 5.23 | 5.11 | 5.16 | 5.16 | +0.39% | 192,551 | 1.22 |