NYSE · FPH

Five Point Holdings, LLC

Real Estate · Real Estate - Development

$4.68

Up+$0.22 (+4.93%)

Updated Oct 7, 2026, 2:50 AM

SID Score

3.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · FPH

FPH price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

FPH OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 6, 2026	$4.48	$4.69	$4.48	$4.68	111.95K
Oct 5, 2026	$4.55	$4.55	$4.45	$4.46	116.14K
Oct 2, 2026	$4.57	$4.64	$4.53	$4.54	121.29K
Oct 1, 2026	$4.64	$4.65	$4.561	$4.58	123.51K
Sep 30, 2026	$4.72	$4.74	$4.645	$4.68	135.59K
Sep 29, 2026	$4.81	$4.83	$4.6901	$4.72	174.69K
Sep 28, 2026	$4.73	$4.84	$4.73	$4.77	147.86K
Sep 25, 2026	$4.65	$4.775	$4.6463	$4.75	169.46K
Sep 24, 2026	$4.75	$4.7699	$4.5499	$4.63	610.85K
Sep 23, 2026	$4.91	$4.915	$4.71	$4.72	165.11K
Sep 22, 2026	$4.89	$4.95	$4.87	$4.92	159.35K
Sep 21, 2026	$4.90	$4.97	$4.90	$4.92	144.61K
Sep 18, 2026	$4.92	$4.95	$4.90	$4.92	98.17K
Sep 17, 2026	$5.13	$5.13	$4.93	$4.93	140.23K
Sep 16, 2026	$5.03	$5.135	$5.02	$5.09	148.43K
Sep 15, 2026	$5.01	$5.05	$4.99	$5.05	94.11K
Sep 14, 2026	$5.02	$5.05	$4.99	$5.02	99.33K
Sep 11, 2026	$5.04	$5.10	$5.02	$5.05	135.16K
Sep 10, 2026	$5.04	$5.07	$4.965	$5.00	225.35K
Sep 9, 2026	$5.08	$5.135	$5.055	$5.07	166.5K
Sep 8, 2026	$5.17	$5.17	$5.085	$5.09	107.81K