Five Point Holdings, LLC (FPH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 3.0400 | 3.0700 | 2.9716 | 2.9900 | 2.9900 | 39,254 |
| May 02, 2024 | 2.9400 | 3.0400 | 2.9160 | 3.0400 | 3.0400 | 77,700 |
| May 01, 2024 | 2.8700 | 3.0120 | 2.8700 | 2.9100 | 2.9100 | 158,800 |
| Apr 30, 2024 | 2.9200 | 2.9400 | 2.8300 | 2.8400 | 2.8400 | 75,500 |
| Apr 29, 2024 | 2.9100 | 2.9300 | 2.8900 | 2.9300 | 2.9300 | 60,700 |
| Apr 26, 2024 | 2.9500 | 2.9500 | 2.8900 | 2.8900 | 2.8900 | 135,200 |
| Apr 25, 2024 | 2.9300 | 2.9400 | 2.8800 | 2.9200 | 2.9200 | 68,700 |
| Apr 24, 2024 | 2.9800 | 3.0200 | 2.9200 | 2.9500 | 2.9500 | 90,400 |
| Apr 23, 2024 | 3.0000 | 3.0700 | 2.9750 | 3.0000 | 3.0000 | 247,500 |
| Apr 22, 2024 | 3.1300 | 3.1300 | 2.9800 | 3.0000 | 3.0000 | 250,400 |
| Apr 19, 2024 | 3.0500 | 3.1600 | 3.0400 | 3.0900 | 3.0900 | 117,800 |
| Apr 18, 2024 | 3.1100 | 3.1300 | 3.0610 | 3.1000 | 3.1000 | 50,900 |
| Apr 17, 2024 | 3.0800 | 3.1150 | 3.0500 | 3.0900 | 3.0900 | 21,400 |
| Apr 16, 2024 | 3.0800 | 3.0800 | 3.0200 | 3.0600 | 3.0600 | 102,300 |
| Apr 15, 2024 | 3.2000 | 3.2000 | 3.0700 | 3.1000 | 3.1000 | 37,300 |
| Apr 12, 2024 | 3.1070 | 3.2100 | 3.0900 | 3.1700 | 3.1700 | 39,200 |
| Apr 11, 2024 | 3.1200 | 3.1400 | 3.0800 | 3.1200 | 3.1200 | 24,900 |
| Apr 10, 2024 | 3.0500 | 3.1800 | 3.0500 | 3.0900 | 3.0900 | 117,300 |
| Apr 09, 2024 | 3.1700 | 3.1700 | 3.0800 | 3.0900 | 3.0900 | 44,300 |
| Apr 08, 2024 | 3.1480 | 3.2200 | 3.1200 | 3.1400 | 3.1400 | 40,100 |
| Apr 05, 2024 | 3.1200 | 3.1500 | 3.1000 | 3.1400 | 3.1400 | 28,200 |
| Apr 04, 2024 | 3.1100 | 3.1700 | 3.0900 | 3.1400 | 3.1400 | 14,600 |
| Apr 03, 2024 | 3.0900 | 3.1400 | 3.0800 | 3.0800 | 3.0800 | 42,300 |
| Apr 02, 2024 | 3.1400 | 3.1700 | 3.1000 | 3.1000 | 3.1000 | 45,300 |
| Apr 01, 2024 | 3.1400 | 3.1700 | 3.1100 | 3.1600 | 3.1600 | 24,400 |
| Mar 28, 2024 | 3.0900 | 3.2200 | 3.0900 | 3.1300 | 3.1300 | 98,800 |
| Mar 27, 2024 | 3.2170 | 3.2200 | 3.0500 | 3.0900 | 3.0900 | 199,700 |
| Mar 26, 2024 | 3.2300 | 3.2300 | 3.1000 | 3.2000 | 3.2000 | 56,400 |
| Mar 25, 2024 | 3.2000 | 3.2600 | 3.1450 | 3.2200 | 3.2200 | 47,100 |
| Mar 22, 2024 | 3.2000 | 3.2000 | 3.1000 | 3.1400 | 3.1400 | 43,400 |
| Mar 21, 2024 | 3.1520 | 3.1800 | 3.1100 | 3.1600 | 3.1600 | 124,700 |
| Mar 20, 2024 | 3.1200 | 3.1500 | 3.1100 | 3.1400 | 3.1400 | 35,100 |
| Mar 19, 2024 | 3.1400 | 3.1660 | 3.0800 | 3.1100 | 3.1100 | 56,900 |
| Mar 18, 2024 | 3.1300 | 3.1690 | 3.0700 | 3.1100 | 3.1100 | 86,500 |
| Mar 15, 2024 | 3.1200 | 3.1600 | 3.1200 | 3.1500 | 3.1500 | 27,600 |
| Mar 14, 2024 | 3.1800 | 3.1800 | 3.0800 | 3.1400 | 3.1400 | 26,700 |
| Mar 13, 2024 | 3.1700 | 3.2100 | 3.1050 | 3.1700 | 3.1700 | 30,900 |
| Mar 12, 2024 | 3.0400 | 3.1900 | 3.0400 | 3.1800 | 3.1800 | 31,100 |
| Mar 11, 2024 | 3.0300 | 3.0680 | 3.0200 | 3.0200 | 3.0200 | 57,000 |
| Mar 08, 2024 | 3.1400 | 3.1600 | 3.0000 | 3.0200 | 3.0200 | 103,100 |
| Mar 07, 2024 | 3.1600 | 3.1620 | 3.0800 | 3.1100 | 3.1100 | 39,600 |
| Mar 06, 2024 | 3.0900 | 3.1900 | 3.0600 | 3.1000 | 3.1000 | 47,600 |
| Mar 05, 2024 | 3.1500 | 3.1980 | 3.0500 | 3.0900 | 3.0900 | 77,800 |
| Mar 04, 2024 | 3.1500 | 3.2800 | 3.1300 | 3.1500 | 3.1500 | 97,400 |
| Mar 01, 2024 | 3.2400 | 3.2820 | 3.1550 | 3.1800 | 3.1800 | 24,200 |
| Feb 29, 2024 | 3.1200 | 3.2900 | 3.1000 | 3.2700 | 3.2700 | 64,300 |
| Feb 28, 2024 | 3.0400 | 3.0900 | 3.0200 | 3.0500 | 3.0500 | 57,400 |
| Feb 27, 2024 | 3.0600 | 3.1050 | 3.0400 | 3.0500 | 3.0500 | 45,300 |
| Feb 26, 2024 | 3.0800 | 3.1000 | 3.0200 | 3.0600 | 3.0600 | 43,900 |
| Feb 23, 2024 | 3.1400 | 3.1900 | 3.0600 | 3.0900 | 3.0900 | 55,500 |
| Feb 22, 2024 | 3.1600 | 3.2100 | 3.0800 | 3.1300 | 3.1300 | 34,900 |
| Feb 21, 2024 | 3.1000 | 3.2100 | 3.1000 | 3.1600 | 3.1600 | 27,700 |
| Feb 20, 2024 | 3.1800 | 3.2200 | 3.1000 | 3.1000 | 3.1000 | 23,900 |
| Feb 16, 2024 | 3.2700 | 3.3000 | 3.1800 | 3.1800 | 3.1800 | 71,400 |
| Feb 15, 2024 | 3.2300 | 3.2800 | 3.1700 | 3.2700 | 3.2700 | 23,700 |
| Feb 14, 2024 | 3.1700 | 3.2200 | 3.1400 | 3.1800 | 3.1800 | 56,500 |
| Feb 13, 2024 | 3.1200 | 3.2400 | 3.1080 | 3.1800 | 3.1800 | 60,200 |
| Feb 12, 2024 | 3.2900 | 3.3500 | 3.1600 | 3.1600 | 3.1600 | 78,200 |
| Feb 09, 2024 | 3.5000 | 3.5000 | 3.2200 | 3.2500 | 3.2500 | 78,300 |
| Feb 08, 2024 | 3.3900 | 3.5000 | 3.3400 | 3.4700 | 3.4700 | 72,700 |
| Feb 07, 2024 | 3.4000 | 3.5000 | 3.3600 | 3.4200 | 3.4200 | 178,000 |
| Feb 06, 2024 | 3.2800 | 3.4000 | 3.2040 | 3.4000 | 3.4000 | 126,100 |
| Feb 05, 2024 | 3.5300 | 3.5500 | 3.1500 | 3.2800 | 3.2800 | 153,400 |
| Feb 02, 2024 | 3.4750 | 3.6000 | 3.4200 | 3.5700 | 3.5700 | 76,700 |
| Feb 01, 2024 | 3.5400 | 3.5800 | 3.4800 | 3.5100 | 3.5100 | 209,000 |
| Jan 31, 2024 | 3.4400 | 3.5400 | 3.3900 | 3.4900 | 3.4900 | 131,400 |
| Jan 30, 2024 | 3.5000 | 3.5700 | 3.4000 | 3.4200 | 3.4200 | 146,100 |
| Jan 29, 2024 | 3.3400 | 3.5600 | 3.3250 | 3.4900 | 3.4900 | 117,500 |
| Jan 26, 2024 | 3.4100 | 3.4200 | 3.3260 | 3.3500 | 3.3500 | 35,800 |
| Jan 25, 2024 | 3.4200 | 3.4200 | 3.3200 | 3.4100 | 3.4100 | 53,500 |
| Jan 24, 2024 | 3.3000 | 3.4200 | 3.2700 | 3.3900 | 3.3900 | 226,900 |
| Jan 23, 2024 | 3.2100 | 3.2600 | 3.1720 | 3.2400 | 3.2400 | 79,200 |
| Jan 22, 2024 | 3.0700 | 3.2750 | 3.0600 | 3.2000 | 3.2000 | 119,300 |
| Jan 19, 2024 | 3.3000 | 3.4000 | 3.0300 | 3.0700 | 3.0700 | 321,000 |
| Jan 18, 2024 | 2.9000 | 3.0600 | 2.9000 | 2.9700 | 2.9700 | 127,800 |
| Jan 17, 2024 | 2.7600 | 2.9500 | 2.7400 | 2.9300 | 2.9300 | 290,700 |
| Jan 16, 2024 | 2.7400 | 2.8000 | 2.7270 | 2.7800 | 2.7800 | 109,900 |
| Jan 12, 2024 | 2.8000 | 2.8500 | 2.7670 | 2.8000 | 2.8000 | 59,600 |
| Jan 11, 2024 | 2.8200 | 2.8200 | 2.7700 | 2.8000 | 2.8000 | 53,300 |
| Jan 10, 2024 | 2.8400 | 2.8600 | 2.8000 | 2.8300 | 2.8300 | 31,700 |
| Jan 09, 2024 | 2.6500 | 2.8600 | 2.6000 | 2.8600 | 2.8600 | 823,300 |
| Jan 08, 2024 | 3.0100 | 3.0600 | 2.9600 | 2.9900 | 2.9900 | 40,100 |
| Jan 05, 2024 | 3.0500 | 3.0600 | 3.0050 | 3.0300 | 3.0300 | 30,800 |
| Jan 04, 2024 | 3.0500 | 3.0900 | 3.0300 | 3.0600 | 3.0600 | 38,700 |
| Jan 03, 2024 | 3.0700 | 3.0790 | 2.9900 | 3.0400 | 3.0400 | 85,400 |
| Jan 02, 2024 | 3.0400 | 3.2000 | 3.0400 | 3.1300 | 3.1300 | 103,500 |
| Dec 29, 2023 | 3.2000 | 3.2000 | 3.0200 | 3.0700 | 3.0700 | 144,700 |
| Dec 28, 2023 | 3.2500 | 3.2600 | 3.1500 | 3.1900 | 3.1900 | 99,400 |
| Dec 27, 2023 | 3.1300 | 3.2300 | 3.0890 | 3.2200 | 3.2200 | 107,400 |
| Dec 26, 2023 | 2.9400 | 3.2200 | 2.9300 | 3.0900 | 3.0900 | 255,500 |
| Dec 22, 2023 | 2.8000 | 2.9400 | 2.7000 | 2.9100 | 2.9100 | 1,635,100 |
| Dec 21, 2023 | 2.8200 | 2.8200 | 2.7400 | 2.7800 | 2.7800 | 80,900 |
| Dec 20, 2023 | 2.7000 | 2.8000 | 2.7000 | 2.7800 | 2.7800 | 182,000 |
| Dec 19, 2023 | 2.7000 | 2.8600 | 2.6650 | 2.7400 | 2.7400 | 107,800 |
| Dec 18, 2023 | 2.7300 | 2.7400 | 2.6500 | 2.7200 | 2.7200 | 79,300 |
| Dec 15, 2023 | 2.8300 | 2.8800 | 2.5700 | 2.7000 | 2.7000 | 149,100 |
| Dec 14, 2023 | 2.9000 | 3.0100 | 2.8240 | 2.8800 | 2.8800 | 232,200 |
| Dec 13, 2023 | 2.8000 | 2.8570 | 2.7500 | 2.8400 | 2.8400 | 180,200 |
| Dec 12, 2023 | 2.4900 | 2.8300 | 2.4900 | 2.7700 | 2.7700 | 320,800 |
| Dec 11, 2023 | 2.4900 | 2.5700 | 2.4500 | 2.5200 | 2.5200 | 251,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.