NYSE · FPH

Five Point Holdings, LLC

Real Estate · Real Estate - Development

$5.16

Down-$0.05 (-0.97%)

Updated Sep 8, 2026, 5:29 PM

SID Score

3.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

FPH price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

FPH OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 4, 2026	$5.10	$5.16	$5.07	$5.16	85K
Sep 3, 2026	$5.10	$5.1385	$5.035	$5.10	133.48K
Sep 2, 2026	$5.07	$5.11	$5.05	$5.05	101.91K
Sep 1, 2026	$5.06	$5.11	$5.02	$5.05	158.04K
Aug 31, 2026	$5.1196	$5.1196	$5.04	$5.08	129.52K
Aug 28, 2026	$5.13	$5.1645	$5.10	$5.11	59.11K
Aug 27, 2026	$5.12	$5.14	$5.08	$5.10	144.8K
Aug 26, 2026	$5.11	$5.13	$5.06	$5.10	156.62K
Aug 25, 2026	$5.13	$5.17	$5.065	$5.11	160.07K
Aug 24, 2026	$5.12	$5.23	$5.11	$5.16	192.55K
Aug 21, 2026	$5.16	$5.16	$5.10	$5.14	115.34K
Aug 20, 2026	$5.16	$5.20	$5.11	$5.12	101.52K
Aug 19, 2026	$5.09	$5.20	$5.09	$5.16	114.8K
Aug 18, 2026	$5.16	$5.20	$5.08	$5.09	130.68K
Aug 17, 2026	$5.18	$5.18	$5.08	$5.12	112.09K
Aug 14, 2026	$5.13	$5.1838	$5.095	$5.16	154.62K
Aug 13, 2026	$5.18	$5.238	$5.14	$5.18	229.08K
Aug 12, 2026	$5.28	$5.29	$5.12	$5.18	266.55K
Aug 11, 2026	$5.32	$5.39	$5.26	$5.26	174.19K
Aug 10, 2026	$5.16	$5.26	$5.09	$5.24	268.2K