NYSE · FPH

Five Point Holdings, LLC

Real Estate · Real Estate - Development

$4.18

Down-$0.02 (-0.48%)

Updated Nov 2, 2026, 2:00 PM

SID Score

2.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · FPH

FPH price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

FPH OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$4.21	$4.2799	$4.142	$4.18	146.58K
Oct 29, 2026	$4.12	$4.2449	$4.12	$4.20	299.7K
Oct 28, 2026	$4.09	$4.13	$4.05	$4.09	245.68K
Oct 27, 2026	$4.16	$4.19	$4.02	$4.08	399.07K
Oct 26, 2026	$4.20	$4.28	$4.125	$4.16	278.79K
Oct 23, 2026	$4.32	$4.34	$4.09	$4.20	706.24K
Oct 22, 2026	$4.30	$4.59	$4.30	$4.50	357.51K
Oct 21, 2026	$4.43	$4.43	$4.30	$4.30	230.58K
Oct 20, 2026	$4.29	$4.51	$4.29	$4.44	445.85K
Oct 19, 2026	$4.34	$4.378	$4.25	$4.25	241.76K
Oct 16, 2026	$4.39	$4.43	$4.34	$4.35	205.98K
Oct 15, 2026	$4.38	$4.43	$4.30	$4.42	374.61K
Oct 14, 2026	$4.36	$4.38	$4.1999	$4.28	319.55K
Oct 13, 2026	$4.45	$4.45	$4.36	$4.38	150.29K
Oct 12, 2026	$4.48	$4.48	$4.375	$4.40	356.5K
Oct 9, 2026	$4.50	$4.52	$4.425	$4.48	219.8K
Oct 8, 2026	$4.55	$4.565	$4.44	$4.48	282.72K
Oct 7, 2026	$4.61	$4.62	$4.505	$4.54	126.52K
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