Dark

FPH
Five Point Holdings, LLC Class A Common Shares
stock NYSE

At Close

Aug 10, 2026 3:59:58 PM EDT

5.25USD+0.575%(+0.03)268,204

4.42Bid 5.98Ask 1.56Spread

Pre-market

0.00USD-100.000%(-5.15)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

5.24USD-0.190%(-0.01)1

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	5.1500	5.2500	5.09000	5.2500	+0.575%	268,204	0.000%
2026-08-07	5.1400	5.3800	5.14000	5.2200	+1.359%	221,517	+0.575%
2026-08-06	5.2100	5.2292	5.13500	5.1500	-0.194%	161,759	+1.942%
2026-08-05	5.2600	5.3150	5.14500	5.1600	-2.273%	252,088	+1.744%
2026-08-04	5.2000	5.3300	5.13000	5.2800	+2.924%	143,162	-0.568%
2026-08-03	5.1700	5.2650	5.12000	5.1300	-1.156%	328,135	+2.339%
2026-07-31	5.3000	5.3013	5.16000	5.1900	-1.890%	233,215	+1.156%
2026-07-30	5.3900	5.3900	5.23000	5.2900	-1.121%	163,024	-0.756%
2026-07-29	5.5100	5.5300	5.33000	5.3500	-2.015%	151,334	-1.869%
2026-07-28	5.4100	5.5200	5.39000	5.4600	+2.632%	193,305	-3.846%
2026-07-27	5.3000	5.4200	5.24000	5.3200	+1.721%	185,235	-1.316%
2026-07-24	5.4000	5.4500	5.19000	5.2300	+4.391%	224,573	+0.382%
2026-07-23	5.0900	5.1000	4.87000	5.0100	-1.572%	264,622	+4.790%
2026-07-22	5.1500	5.1500	5.04000	5.0900	-0.586%	73,460	+3.143%
2026-07-21	5.1500	5.2100	5.11000	5.1200	-0.775%	66,228	+2.539%
2026-07-20	5.2700	5.2700	5.16000	5.1600	-1.527%	76,134	+1.744%
2026-07-17	5.3500	5.4100	5.19000	5.2400	-2.421%	99,487	+0.191%
2026-07-16	5.2400	5.4100	5.24000	5.3700	+2.091%	197,579	-2.235%
2026-07-15	5.1500	5.3250	5.15000	5.2600	+1.154%	157,028	-0.190%
2026-07-14	5.1250	5.2250	5.12000	5.2000	+1.563%	96,746	+0.962%
2026-07-13	5.1400	5.1620	5.05000	5.1200	+0.392%	71,882	+2.539%
2026-07-10	5.0600	5.1500	5.05010	5.1000	+0.592%	42,956	+2.941%
2026-07-09	5.1300	5.1300	5.03000	5.0700	-0.783%	79,251	+3.550%
2026-07-08	5.1000	5.1550	5.03000	5.1100	+0.591%	124,760	+2.740%
2026-07-07	5.0900	5.1300	5.02000	5.0800	0.000%	137,643	+3.346%
2026-07-06	5.2100	5.2500	5.07000	5.0800	-2.682%	110,125	+3.346%
2026-07-02	5.2700	5.2900	5.20000	5.2200	+0.192%	83,170	+0.575%
2026-07-01	5.2200	5.2700	5.16000	5.2100	-1.139%	160,503	+0.768%
2026-06-30	5.4500	5.4850	5.22000	5.2700	-3.656%	159,857	-0.380%
2026-06-29	5.4700	5.5100	5.43000	5.4700	+0.183%	145,072	-4.022%
2026-06-26	5.1000	5.6050	5.10000	5.4600	+6.433%	462,845	-3.846%
2026-06-25	5.1600	5.2000	5.08000	5.1300	-0.965%	183,181	+2.339%
2026-06-24	5.1100	5.2200	5.08000	5.1800	+1.569%	125,245	+1.351%
2026-06-23	4.9800	5.1200	4.97000	5.1000	+2.204%	86,994	+2.941%
2026-06-22	5.1200	5.1400	4.97000	4.9900	-2.539%	157,874	+5.210%
2026-06-18	5.1100	5.2200	5.08500	5.1200	+0.787%	122,527	+2.539%
2026-06-17	5.0500	5.2150	5.05000	5.0800	+0.395%	143,493	+3.346%
2026-06-16	5.0200	5.1000	5.00500	5.0600	+0.397%	110,052	+3.755%
2026-06-15	5.1900	5.2200	5.04000	5.0400	-2.326%	85,943	+4.167%
2026-06-12	5.1000	5.2200	5.09000	5.1600	+0.781%	108,215	+1.744%
2026-06-11	5.0200	5.1985	4.98000	5.1200	+1.992%	202,580	+2.539%
2026-06-10	5.0100	5.0900	4.98000	5.0200	-0.594%	134,984	+4.582%
2026-06-09	5.1000	5.1700	5.03000	5.0500	-0.591%	65,709	+3.960%
2026-06-08	5.1300	5.1900	5.07000	5.0800	-0.587%	170,800	+3.346%
2026-06-05	4.9900	5.1300	4.89000	5.1100	+2.405%	416,241	+2.740%
2026-06-04	4.9300	5.0700	4.93000	4.9900	+1.012%	224,446	+5.210%
2026-06-03	5.0300	5.0465	4.93000	4.9400	-2.372%	142,267	+6.275%
2026-06-02	5.0600	5.0900	4.99000	5.0600	+0.198%	132,930	+3.755%
2026-06-01	5.0100	5.0827	5.00000	5.0500	+0.398%	144,024	+3.960%
2026-05-29	5.0200	5.1600	5.02000	5.0300	0.000%	174,749	+4.374%
2026-05-28	4.9400	5.1000	4.83800	5.0300	+1.004%	189,530	+4.374%
2026-05-27	5.0400	5.1650	4.96180	4.9800	-0.994%	122,088	+5.422%
2026-05-26	4.9400	5.0800	4.90000	5.0300	+2.653%	192,235	+4.374%
2026-05-22	4.9300	5.0100	4.88000	4.9000	-1.010%	173,327	+7.143%
2026-05-21	4.8100	4.9800	4.81000	4.9500	+1.643%	158,864	+6.061%
2026-05-20	4.7100	4.8900	4.67000	4.8700	+3.178%	168,867	+7.803%
2026-05-19	4.7200	4.8000	4.60000	4.7200	-1.461%	194,475	+11.229%
2026-05-18	4.6900	4.8400	4.69000	4.7900	+1.699%	207,624	+9.603%
2026-05-15	4.8600	4.9100	4.70000	4.7100	-3.285%	354,952	+11.465%
2026-05-14	4.8000	4.9850	4.80000	4.8700	+0.828%	158,286	+7.803%
2026-05-13	4.7600	4.9900	4.72020	4.8300	+1.258%	225,763	+8.696%
2026-05-12	4.8800	4.9199	4.75000	4.7700	-2.254%	272,830	+10.063%
2026-05-11	4.9500	4.9900	4.88000	4.8800	-1.414%	182,379	+7.582%
2026-05-08	4.9200	4.9600	4.83000	4.9500	+1.643%	152,285	+6.061%
2026-05-07	4.9600	4.9850	4.85000	4.8700	-1.815%	126,351	+7.803%
2026-05-06	4.9900	5.0570	4.93000	4.9600	+0.813%	116,859	+5.847%
2026-05-05	4.9000	4.9700	4.84500	4.9200	+1.235%	172,307	+6.707%
2026-05-04	4.9900	5.0000	4.83000	4.8600	-3.380%	145,687	+8.025%
2026-05-01	4.9500	5.0500	4.86000	5.0300	+1.004%	229,762	+4.374%
2026-04-30	4.9950	5.0000	4.85000	4.9800	+1.426%	193,888	+5.422%
2026-04-29	4.9900	5.0593	4.87000	4.9100	-2.386%	209,516	+6.925%
2026-04-28	4.9500	5.0600	4.91000	5.0300	+0.802%	237,706	+4.374%
2026-04-27	5.1100	5.1750	4.95010	4.9900	-2.348%	197,996	+5.210%
2026-04-24	5.0800	5.1300	4.83000	5.1100	+0.988%	413,185	+2.740%
2026-04-23	5.0600	5.0900	5.01000	5.0600	+0.596%	133,006	+3.755%
2026-04-22	5.1600	5.1896	5.03000	5.0300	-2.140%	237,475	+4.374%
2026-04-21	5.2400	5.3500	5.13000	5.1400	-2.281%	123,130	+2.140%
2026-04-20	5.2700	5.3100	5.22000	5.2600	+0.190%	68,892	-0.190%
2026-04-17	5.0400	5.3000	5.04000	5.2500	+5.847%	246,502	0.000%
2026-04-16	5.0300	5.0750	4.96000	4.9600	-1.782%	78,895	+5.847%
2026-04-15	5.0400	5.1150	5.03000	5.0500	+1.000%	75,315	+3.960%
2026-04-14	5.0400	5.0500	4.97000	5.0000	-0.398%	85,441	+5.000%
2026-04-13	4.9000	5.0300	4.86000	5.0200	+1.414%	146,851	+4.582%
2026-04-10	4.9600	5.0200	4.81000	4.9500	0.000%	174,855	+6.061%
2026-04-09	4.9400	5.1000	4.94000	4.9500	-1.000%	149,996	+6.061%
2026-04-08	5.0000	5.1500	4.92000	5.0000	+2.041%	191,071	+5.000%
2026-04-07	4.9600	5.0700	4.74000	4.9000	-1.606%	278,734	+7.143%
2026-04-06	4.9200	5.0543	4.87000	4.9800	+1.633%	231,998	+5.422%
2026-04-02	4.8500	5.0300	4.83500	4.9000	+0.823%	252,437	+7.143%
2026-04-01	4.8300	4.9600	4.83000	4.8600	+0.413%	166,673	+8.025%
2026-03-31	4.7800	4.9900	4.72010	4.8400	+2.326%	307,460	+8.471%
2026-03-30	4.7800	4.9200	4.73000	4.7300	-0.839%	209,964	+10.994%
2026-03-27	4.8800	4.8800	4.72000	4.7700	-1.852%	199,774	+10.063%
2026-03-26	4.8600	4.9800	4.79000	4.8600	-1.220%	177,566	+8.025%
2026-03-25	4.9500	5.0700	4.87100	4.9200	-0.606%	126,302	+6.707%
2026-03-24	5.0300	5.1282	4.95000	4.9500	-2.174%	109,899	+6.061%
2026-03-23	5.0000	5.1197	4.97000	5.0600	+1.606%	318,554	+3.755%
2026-03-20	5.0300	5.0300	4.86010	4.9800	-0.797%	174,120	+5.422%
2026-03-19	4.9900	5.0700	4.95000	5.0200	0.000%	198,514	+4.582%
2026-03-18	5.0100	5.0900	4.94000	5.0200	-0.199%	251,456	+4.582%
2026-03-17	5.2000	5.2100	5.03000	5.0300	-2.519%	277,951	+4.374%
2026-03-16	5.1500	5.2400	5.10000	5.1600	+0.781%	132,414	+1.744%
2026-03-13	5.1200	5.1700	5.08000	5.1200	+0.196%	133,986	+2.539%
2026-03-12	5.2000	5.2000	5.08000	5.1100	-1.919%	175,527	+2.740%
2026-03-11	5.2600	5.3100	5.20000	5.2100	-0.762%	232,279	+0.768%
2026-03-10	5.2400	5.3800	5.19000	5.2500	+0.382%	158,575	0.000%
2026-03-09	5.3100	5.3700	5.16000	5.2300	-3.860%	253,924	+0.382%
2026-03-06	5.5000	5.5000	5.37500	5.4400	-1.805%	197,985	-3.493%
2026-03-05	5.5700	5.5800	5.44400	5.5400	-0.360%	139,686	-5.235%
2026-03-04	5.5700	5.6000	5.47000	5.5600	+0.907%	205,765	-5.576%
2026-03-03	5.5200	5.6000	5.33000	5.5100	-1.783%	160,632	-4.719%
2026-03-02	5.4400	5.6450	5.41000	5.6100	+1.630%	153,362	-6.417%
2026-02-27	5.4800	5.5700	5.40000	5.5200	0.000%	237,810	-4.891%
2026-02-26	5.6000	5.7050	5.45000	5.5200	-1.429%	278,657	-4.891%
2026-02-25	5.5300	5.6200	5.39000	5.6000	+1.083%	167,245	-6.250%
2026-02-24	5.4000	5.6250	5.32000	5.5400	+2.593%	232,487	-5.235%
2026-02-23	5.5000	5.5150	5.37000	5.4000	-1.996%	114,014	-2.778%
2026-02-20	5.5100	5.5940	5.41000	5.5100	+0.182%	157,171	-4.719%
2026-02-19	5.3900	5.5000	5.27000	5.5000	+1.476%	177,368	-4.545%
2026-02-18	5.3900	5.5100	5.38000	5.4200	0.000%	209,180	-3.137%
2026-02-17	5.4400	5.5000	5.27000	5.4200	+0.370%	233,861	-3.137%
2026-02-13	5.3100	5.4800	5.22000	5.4000	+1.695%	158,082	-2.778%
2026-02-12	5.3300	5.3700	5.21000	5.3100	+0.378%	156,372	-1.130%
2026-02-11	5.4200	5.4600	5.27500	5.2900	-2.218%	204,954	-0.756%
2026-02-10	5.3100	5.4500	5.22000	5.4100	+2.462%	151,871	-2.957%
2026-02-09	5.2600	5.3800	5.15040	5.2800	+0.380%	128,022	-0.568%
2026-02-06	5.1500	5.3150	5.11000	5.2600	+3.137%	168,366	-0.190%
2026-02-05	5.1200	5.1200	4.95000	5.1000	-0.585%	258,111	+2.941%
2026-02-04	5.1000	5.1900	5.06500	5.1300	+1.383%	301,572	+2.339%
2026-02-03	5.1500	5.2802	5.00000	5.0600	-1.938%	214,168	+3.755%
2026-02-02	5.3300	5.3300	5.08010	5.1600	-2.825%	333,303	+1.744%
2026-01-30	5.1000	5.3700	5.06800	5.3100	-5.009%	477,347	-1.130%
2026-01-29	5.5500	5.6200	5.45000	5.5900	+1.821%	155,676	-6.082%
2026-01-28	5.6000	5.6000	5.46000	5.4900	-1.613%	138,742	-4.372%
2026-01-27	5.5800	5.6500	5.48700	5.5800	-0.888%	128,388	-5.914%
2026-01-26	5.6500	5.7300	5.58000	5.6300	+0.357%	115,824	-6.750%
2026-01-23	5.6200	5.6800	5.48250	5.6100	-0.708%	146,611	-6.417%
2026-01-22	5.6500	5.7200	5.59000	5.6500	+0.534%	85,103	-7.080%
2026-01-21	5.6400	5.7399	5.58050	5.6200	-0.178%	121,090	-6.584%
2026-01-20	5.5800	5.6520	5.47000	5.6300	0.000%	134,605	-6.750%
2026-01-16	5.7600	5.7670	5.63000	5.6300	-1.401%	104,933	-6.750%
2026-01-15	5.6700	5.8200	5.58000	5.7100	+0.883%	179,225	-8.056%
2026-01-14	5.7200	5.7200	5.59000	5.6600	-1.049%	150,056	-7.244%
2026-01-13	5.8200	5.8250	5.72000	5.7200	-1.887%	65,747	-8.217%
2026-01-12	5.8400	5.9500	5.80000	5.8300	-1.186%	89,187	-9.949%
2026-01-09	5.8000	5.9700	5.78000	5.9000	+1.549%	126,748	-11.017%
2026-01-08	5.6600	5.8500	5.64010	5.8100	+2.650%	106,714	-9.639%
2026-01-07	5.7800	5.8562	5.64000	5.6600	-1.565%	141,297	-7.244%
2026-01-06	5.6000	5.7800	5.55010	5.7500	+3.232%	109,967	-8.696%
2026-01-05	5.4500	5.6150	5.39000	5.5700	+2.390%	181,076	-5.745%
2026-01-02	5.6000	5.6650	5.44000	5.4400	-2.683%	106,189	-3.493%
2025-12-31	5.5200	5.6100	5.51000	5.5900	+1.085%	71,251	-6.082%
2025-12-30	5.6100	5.6200	5.51000	5.5300	-1.073%	160,486	-5.063%
2025-12-29	5.5400	5.6280	5.54000	5.5900	+1.085%	134,891	-6.082%
2025-12-26	5.5800	5.5900	5.53000	5.5300	-1.073%	57,974	-5.063%
2025-12-24	5.5000	5.6400	5.50000	5.5900	+1.452%	109,616	-6.082%
2025-12-23	5.4900	5.5400	5.45000	5.5100	+0.731%	194,721	-4.719%
2025-12-22	5.4800	5.5500	5.43000	5.4700	-0.364%	105,630	-4.022%
2025-12-19	5.6200	5.6202	5.49000	5.4900	-2.832%	121,250	-4.372%
2025-12-18	5.5800	5.6751	5.55070	5.6500	+1.986%	106,683	-7.080%
2025-12-17	5.5700	5.6900	5.52000	5.5400	-0.717%	159,185	-5.235%
2025-12-16	5.5800	5.6400	5.54000	5.5800	+0.360%	161,586	-5.914%
2025-12-15	5.6200	5.6400	5.49000	5.5600	-0.891%	176,035	-5.576%
2025-12-12	5.7200	5.7200	5.57000	5.6100	-1.751%	162,519	-6.417%
2025-12-11	5.7600	5.7650	5.63010	5.7100	-0.175%	93,241	-8.056%
2025-12-10	5.6000	5.7700	5.51000	5.7200	+2.326%	299,837	-8.217%
2025-12-09	5.6200	5.7300	5.57000	5.5900	-0.534%	143,843	-6.082%
2025-12-08	5.8000	5.8500	5.57000	5.6200	-3.436%	241,571	-6.584%
2025-12-05	5.9400	5.9650	5.80000	5.8200	-1.689%	178,451	-9.794%
2025-12-04	6.0100	6.0699	5.86428	5.9200	-2.471%	154,068	-11.318%
2025-12-03	6.0900	6.1300	6.04000	6.0700	-0.164%	111,663	-13.509%
2025-12-02	6.1300	6.1800	6.05590	6.0800	-0.977%	90,848	-13.651%
2025-12-01	6.1300	6.1900	6.02970	6.1400	-0.968%	139,534	-14.495%
2025-11-28	6.2000	6.2400	6.17130	6.2000	+0.649%	61,191	-15.323%
2025-11-26	6.2400	6.2464	6.15000	6.1600	-1.282%	101,992	-14.773%
2025-11-25	6.3200	6.4200	6.19000	6.2400	-0.319%	607,955	-15.865%
2025-11-24	6.1100	6.3350	6.05000	6.2600	+1.789%	198,561	-16.134%
2025-11-21	6.1500	6.2800	6.10000	6.1500	0.000%	115,047	-14.634%
2025-11-20	6.2100	6.2800	6.12000	6.1500	-0.162%	112,708	-14.634%
2025-11-19	6.2800	6.3850	6.09000	6.1600	-2.067%	364,490	-14.773%
2025-11-18	6.2600	6.4700	6.25000	6.2900	-0.159%	472,034	-16.534%
2025-11-17	6.2500	6.3800	6.18000	6.3000	+0.639%	357,684	-16.667%
2025-11-14	6.2200	6.2950	6.20000	6.2600	0.000%	103,451	-16.134%
2025-11-13	6.1700	6.2800	5.97000	6.2600	+1.294%	204,088	-16.134%
2025-11-12	6.2100	6.2450	6.09000	6.1800	-0.483%	156,332	-15.049%
2025-11-11	6.1200	6.2150	6.09000	6.2100	+3.156%	256,891	-15.459%
2025-11-10	5.9400	6.0700	5.87000	6.0200	+2.555%	163,440	-12.791%
2025-11-07	5.8100	5.9000	5.74000	5.8700	+0.171%	128,591	-10.562%
2025-11-06	6.0800	6.0800	5.83000	5.8600	-3.140%	142,132	-10.410%
2025-11-05	5.9500	6.0800	5.92000	6.0500	+2.024%	157,668	-13.223%
2025-11-04	5.8600	5.9300	5.81000	5.9300	+0.850%	81,336	-11.467%
2025-11-03	5.8100	5.9100	5.76000	5.8800	+0.513%	76,729	-10.714%
2025-10-31	5.7800	5.9250	5.65000	5.8500	+1.386%	140,742	-10.256%
2025-10-30	5.7700	6.2920	5.49000	5.7700	-1.029%	161,800	-9.012%
2025-10-29	5.9000	5.9700	5.79500	5.8300	-2.017%	180,411	-9.949%
2025-10-28	6.0000	6.0000	5.88000	5.9500	-0.335%	156,646	-11.765%
2025-10-27	6.1800	6.1800	5.91000	5.9700	-2.927%	128,815	-12.060%
2025-10-24	6.1200	6.1500	6.00010	6.1500	+0.985%	125,331	-14.634%
2025-10-23	6.1500	6.1800	6.05000	6.0900	-0.976%	91,771	-13.793%
2025-10-22	6.0900	6.1800	6.02000	6.1500	+1.318%	143,539	-14.634%
2025-10-21	6.0500	6.1000	5.97500	6.0700	+0.663%	98,202	-13.509%
2025-10-20	5.9400	6.0500	5.87010	6.0300	+1.858%	72,804	-12.935%
2025-10-17	5.9600	6.1668	5.76000	5.9200	-0.169%	65,196	-11.318%
2025-10-16	5.9800	6.2200	5.93000	5.9300	+0.850%	188,479	-11.467%
2025-10-15	5.9000	6.1200	5.83000	5.8800	-0.170%	114,035	-10.714%
2025-10-14	5.7000	5.9300	5.63290	5.8900	+2.080%	97,834	-10.866%
2025-10-13	5.8100	5.8277	5.75210	5.7700	+0.348%	71,982	-9.012%
2025-10-10	5.9600	6.0095	5.71490	5.7500	-3.035%	251,558	-8.696%
2025-10-09	5.9700	5.9740	5.86000	5.9300	-0.503%	145,850	-11.467%
2025-10-08	6.0300	6.0680	5.94000	5.9600	-1.161%	103,377	-11.913%
2025-10-07	6.0000	6.1100	6.00000	6.0300	+0.668%	142,756	-12.935%
2025-10-06	6.0800	6.0900	5.97000	5.9900	-1.480%	93,899	-12.354%
2025-10-03	5.9900	6.1400	5.99000	6.0800	+1.503%	166,966	-13.651%
2025-10-02	6.1000	6.1000	5.91500	5.9900	-2.284%	108,721	-12.354%
2025-10-01	6.0300	6.1300	6.01850	6.1300	0.000%	114,443	-14.356%
2025-09-30	6.0200	6.1900	5.95380	6.1300	+1.490%	132,799	-14.356%
2025-09-29	6.2500	6.2500	6.03000	6.0400	-3.050%	116,093	-13.079%
2025-09-26	6.0100	6.2550	6.01000	6.2300	+4.007%	120,308	-15.730%
2025-09-25	6.0100	6.1000	5.95000	5.9900	-1.155%	82,974	-12.354%
2025-09-24	6.1000	6.1600	6.04500	6.0600	-0.493%	76,816	-13.366%
2025-09-23	6.1700	6.2600	6.06000	6.0900	-0.814%	93,794	-13.793%
2025-09-22	6.1300	6.1600	6.03000	6.1400	-1.445%	103,255	-14.495%
2025-09-19	6.5000	6.5500	6.20300	6.2300	-4.006%	194,377	-15.730%
2025-09-18	6.4000	6.6400	6.40000	6.4900	+1.248%	155,047	-19.106%
2025-09-17	6.3000	6.5299	6.29500	6.4100	+1.746%	233,016	-18.097%
2025-09-16	6.1900	6.3000	6.12500	6.3000	+2.606%	224,925	-16.667%
2025-09-15	5.9300	6.1600	5.90000	6.1400	+3.020%	234,303	-14.495%
2025-09-12	6.0400	6.0800	5.86000	5.9600	-0.334%	155,350	-11.913%
2025-09-11	5.8500	6.1100	5.85000	5.9800	+1.528%	272,605	-12.207%
2025-09-10	5.9700	6.0300	5.87000	5.8900	-1.174%	157,714	-10.866%
2025-09-09	5.9000	5.9893	5.80500	5.9600	+1.188%	147,674	-11.913%
2025-09-08	5.7000	5.9800	5.62000	5.8900	+3.697%	150,908	-10.866%
2025-09-05	5.6600	5.7500	5.63000	5.6800	+0.888%	118,207	-7.570%
2025-09-04	5.6600	5.6600	5.58000	5.6300	+0.716%	130,705	-6.750%
2025-09-03	5.6300	5.6880	5.55500	5.5900	-0.887%	120,795	-6.082%
2025-09-02	5.5900	5.7300	5.59000	5.6400	-0.704%	117,962	-6.915%
2025-08-29	5.7000	5.7500	5.66000	5.6800	-0.873%	103,449	-7.570%
2025-08-28	5.6200	5.7300	5.62000	5.7300	+1.957%	119,908	-8.377%
2025-08-27	5.5600	5.6400	5.56000	5.6200	+0.717%	89,550	-6.584%
2025-08-26	5.5500	5.5900	5.51000	5.5800	+0.180%	88,879	-5.914%
2025-08-25	5.7000	5.7400	5.54000	5.5700	-2.281%	110,478	-5.745%
2025-08-22	5.5400	5.7700	5.52800	5.7000	+3.636%	156,153	-7.895%
2025-08-21	5.4700	5.5400	5.45010	5.5000	+0.365%	113,728	-4.545%
2025-08-20	5.5000	5.5100	5.44500	5.4800	-0.364%	135,536	-4.197%
2025-08-19	5.5200	5.6300	5.45000	5.5000	-0.181%	162,651	-4.545%
2025-08-18	5.4400	5.5400	5.37000	5.5100	+1.473%	299,577	-4.719%
2025-08-15	5.5400	5.6000	5.29000	5.4300	-2.162%	234,366	-3.315%
2025-08-14	5.5000	5.5600	5.47000	5.5500	-0.359%	86,441	-5.405%
2025-08-13	5.5400	5.6300	5.53490	5.5700	+0.542%	135,706	-5.745%
2025-08-12	5.4300	5.5500	5.39000	5.5400	+2.593%	121,963	-5.235%
2025-08-11	5.3400	5.4799	5.32550	5.4000	+0.746%	105,004	-2.778%
2025-08-08	5.4200	5.4383	5.31860	5.3600	-0.186%	154,298	-2.052%
2025-08-07	5.4900	5.5400	5.34500	5.3700	-1.828%	214,969	-2.235%
2025-08-06	5.5600	5.5600	5.43000	5.4700	-0.726%	104,738	-4.022%
2025-08-05	5.5500	5.6350	5.46000	5.5100	0.000%	234,819	-4.719%
2025-08-04	5.3400	5.6100	5.31010	5.5100	+3.766%	233,053	-4.719%
2025-08-01	5.3000	5.4100	5.22500	5.3100	-0.375%	197,555	-1.130%
2025-07-31	5.3000	5.4300	5.27000	5.3300	+0.947%	235,824	-1.501%
2025-07-30	5.4100	5.4800	5.22000	5.2800	-2.941%	322,803	-0.568%
2025-07-29	5.6000	5.6200	5.17000	5.4400	-2.509%	676,359	-3.493%
2025-07-28	5.4300	5.9200	5.31000	5.5800	+2.011%	687,671	-5.914%
2025-07-25	5.8300	5.8793	5.36000	5.4700	-14.930%	1,188,887	-4.022%
2025-07-24	6.3800	6.5400	6.28000	6.4300	-0.464%	286,722	-18.351%
2025-07-23	6.2900	6.5900	6.19000	6.4600	+3.195%	305,074	-18.731%
2025-07-22	6.1500	6.2802	6.15000	6.2600	+2.288%	149,525	-16.134%
2025-07-21	6.0200	6.1600	6.01010	6.1200	+2.170%	100,271	-14.216%
2025-07-18	6.1300	6.1300	5.96000	5.9900	-1.964%	74,422	-12.354%
2025-07-17	6.2000	6.2591	6.08000	6.1100	-0.812%	98,143	-14.075%
2025-07-16	6.0700	6.1800	5.98000	6.1600	+2.496%	160,650	-14.773%
2025-07-15	6.3100	6.3700	5.98010	6.0100	-3.840%	235,602	-12.646%
2025-07-14	6.0000	6.2900	5.98000	6.2500	+3.993%	318,642	-16.000%
2025-07-11	6.0400	6.0680	5.94500	6.0100	-0.497%	81,737	-12.646%
2025-07-10	5.7800	6.0780	5.78000	6.0400	+4.498%	208,002	-13.079%
2025-07-09	5.7900	5.8199	5.72620	5.7800	0.000%	55,306	-9.170%
2025-07-08	5.7300	5.9300	5.66000	5.7800	+0.697%	152,768	-9.170%
2025-07-07	5.7600	5.8098	5.69000	5.7400	-0.347%	83,355	-8.537%
2025-07-03	5.8100	5.8450	5.71000	5.7600	-0.518%	49,289	-8.854%
2025-07-02	5.5600	5.9800	5.56000	5.7900	+4.324%	253,756	-9.326%
2025-07-01	5.4700	5.6200	5.28000	5.5500	+0.909%	235,169	-5.405%
2025-06-30	5.5600	5.5900	5.40000	5.5000	-1.079%	253,624	-4.545%
2025-06-27	5.5800	5.6700	5.54000	5.5600	-0.714%	144,209	-5.576%
2025-06-26	5.6300	5.6500	5.53000	5.6000	+0.358%	49,660	-6.250%
2025-06-25	5.8000	5.8000	5.55030	5.5800	-3.627%	73,435	-5.914%
2025-06-24	5.5800	5.8100	5.46000	5.7900	+4.702%	343,072	-9.326%
2025-06-23	5.5000	5.6000	5.34000	5.5300	+0.545%	224,630	-5.063%
2025-06-20	5.6000	5.6000	5.27000	5.5000	-1.079%	258,386	-4.545%
2025-06-18	5.5600	5.6250	5.50000	5.5600	+0.542%	53,409	-5.576%
2025-06-17	5.4500	5.5850	5.45000	5.5300	+0.729%	98,431	-5.063%
2025-06-16	5.5400	5.6600	5.46000	5.4900	+0.366%	148,404	-4.372%
2025-06-13	5.5300	5.5600	5.45190	5.4700	-2.321%	98,156	-4.022%
2025-06-12	5.6100	5.6500	5.52500	5.6000	-0.533%	55,166	-6.250%
2025-06-11	5.6500	5.7156	5.62000	5.6300	0.000%	69,432	-6.750%
2025-06-10	5.5100	5.6400	5.49000	5.6300	+1.808%	127,513	-6.750%
2025-06-09	5.5600	5.5900	5.47000	5.5300	-0.540%	136,298	-5.063%
2025-06-06	5.5900	5.6396	5.55000	5.5600	0.000%	84,163	-5.576%
2025-06-05	5.7200	5.7280	5.53000	5.5600	-2.113%	84,893	-5.576%
2025-06-04	5.4700	5.7200	5.47000	5.6800	+4.412%	135,054	-7.570%
2025-06-03	5.4100	5.5150	5.41000	5.4400	+0.184%	172,483	-3.493%
2025-06-02	5.4300	5.5000	5.38000	5.4300	-0.367%	131,838	-3.315%
2025-05-30	5.4900	5.5500	5.36280	5.4500	-0.729%	104,255	-3.670%
2025-05-29	5.6100	5.6100	5.47000	5.4900	-1.613%	86,774	-4.372%
2025-05-28	5.5900	5.6361	5.44010	5.5800	-0.179%	133,901	-5.914%
2025-05-27	5.5200	5.6000	5.41000	5.5900	+3.711%	137,586	-6.082%
2025-05-23	5.4100	5.4700	5.38000	5.3900	-1.282%	85,689	-2.597%
2025-05-22	5.3900	5.5000	5.35000	5.4600	+0.552%	100,644	-3.846%
2025-05-21	5.6100	5.6500	5.40000	5.4300	-4.401%	148,695	-3.315%
2025-05-20	5.8500	5.8800	5.67000	5.6800	-2.573%	133,429	-7.570%
2025-05-19	5.5400	5.8600	5.45500	5.8300	+5.235%	237,087	-9.949%
2025-05-16	5.5200	5.5592	5.40500	5.5400	+0.727%	147,298	-5.235%
2025-05-15	5.3900	5.5100	5.36000	5.5000	+1.664%	98,033	-4.545%
2025-05-14	5.4700	5.5020	5.37500	5.4100	-1.277%	172,664	-2.957%
2025-05-13	5.5700	5.6299	5.46000	5.4800	-1.083%	120,633	-4.197%
2025-05-12	5.5500	5.7200	5.51000	5.5400	+2.974%	242,578	-5.235%
2025-05-09	5.4000	5.4200	5.21680	5.3800	+0.186%	80,255	-2.416%
2025-05-08	5.4900	5.4958	5.37000	5.3700	-1.468%	95,998	-2.235%
2025-05-07	5.3100	5.5053	5.28500	5.4500	+3.220%	147,629	-3.670%
2025-05-06	5.2200	5.3100	5.20000	5.2800	0.000%	136,309	-0.568%
2025-05-05	5.2800	5.3400	5.19000	5.2800	0.000%	121,820	-0.568%
2025-05-02	5.2800	5.3700	5.24000	5.2800	+1.344%	147,181	-0.568%
2025-05-01	5.2700	5.3096	5.17000	5.2100	-0.951%	164,890	+0.768%
2025-04-30	5.2900	5.3497	5.14000	5.2600	-1.128%	187,651	-0.190%
2025-04-29	5.3900	5.4300	5.29000	5.3200	-2.026%	117,556	-1.316%
2025-04-28	5.6300	5.6300	5.24000	5.4300	-4.401%	424,963	-3.315%
2025-04-25	5.4600	5.8400	5.32000	5.6800	+9.231%	769,572	-7.570%
2025-04-24	5.1100	5.2500	5.11000	5.2000	+1.961%	194,414	+0.962%
2025-04-23	5.1800	5.2600	5.09000	5.1000	+1.190%	206,986	+2.941%
2025-04-22	4.9200	5.1196	4.91320	5.0400	+3.491%	150,282	+4.167%
2025-04-21	4.9000	4.9100	4.80000	4.8700	-1.616%	135,941	+7.803%
2025-04-17	4.8500	5.0396	4.85000	4.9500	+2.273%	108,543	+6.061%
2025-04-16	4.8900	4.9500	4.81000	4.8400	-1.626%	117,120	+8.471%
2025-04-15	4.7700	4.9500	4.74000	4.9200	+3.579%	90,051	+6.707%
2025-04-14	4.8700	4.8700	4.71000	4.7500	-0.210%	104,884	+10.526%
2025-04-11	4.7600	4.8300	4.61000	4.7600	+0.211%	144,443	+10.294%
2025-04-10	4.9900	5.0490	4.72000	4.7500	-6.680%	114,159	+10.526%
2025-04-09	4.6800	5.1500	4.58000	5.0900	+7.384%	210,431	+3.143%
2025-04-08	4.9600	5.0100	4.71000	4.7400	-1.660%	193,309	+10.759%
2025-04-07	4.7600	5.0400	4.61000	4.8200	-2.033%	177,188	+8.921%
2025-04-04	4.8200	5.0000	4.70000	4.9200	-1.403%	197,750	+6.707%
2025-04-03	5.1500	5.2600	4.90000	4.9900	-5.313%	302,048	+5.210%
2025-04-02	5.2900	5.3400	5.22000	5.2700	-0.566%	92,590	-0.380%
2025-04-01	5.3400	5.4787	5.24670	5.3000	-0.749%	67,506	-0.943%
2025-03-31	5.2400	5.3500	5.20000	5.3400	+0.755%	138,847	-1.685%
2025-03-28	5.4200	5.4430	5.17000	5.3000	-2.214%	166,821	-0.943%
2025-03-27	5.5100	5.5954	5.40000	5.4200	-1.275%	158,022	-3.137%
2025-03-26	5.3600	5.5571	5.33000	5.4900	+3.002%	191,062	-4.372%
2025-03-25	5.4400	5.5500	5.32000	5.3300	-3.091%	290,528	-1.501%
2025-03-24	5.4900	5.5300	5.44000	5.5000	+1.852%	90,991	-4.545%
2025-03-21	5.5500	5.5555	5.40000	5.4000	-3.571%	95,774	-2.778%
2025-03-20	5.4600	5.7342	5.42000	5.6000	+2.004%	160,860	-6.250%
2025-03-19	5.4300	5.5100	5.35000	5.4900	+0.549%	151,145	-4.372%
2025-03-18	5.4000	5.5000	5.33000	5.4600	+1.299%	127,181	-3.846%
2025-03-17	5.4800	5.5680	5.35000	5.3900	-2.883%	178,366	-2.597%
2025-03-14	5.4000	5.5500	5.38000	5.5500	+4.128%	179,248	-5.405%
2025-03-13	5.3200	5.4200	5.15240	5.3300	-0.929%	250,586	-1.501%
2025-03-12	5.3400	5.4000	5.18500	5.3800	+0.373%	137,363	-2.416%
2025-03-11	5.3800	5.4991	5.26500	5.3600	+0.187%	211,268	-2.052%
2025-03-10	5.7100	5.8000	5.32000	5.3500	-7.439%	252,675	-1.869%
2025-03-07	5.6900	5.8000	5.55000	5.7800	+1.226%	171,433	-9.170%
2025-03-06	5.7100	5.7400	5.64000	5.7100	-0.868%	149,119	-8.056%
2025-03-05	5.6800	5.8000	5.59000	5.7600	+2.491%	164,196	-8.854%
2025-03-04	5.5400	5.6600	5.39000	5.6200	+0.178%	195,164	-6.584%
2025-03-03	5.6000	5.7900	5.50000	5.6100	0.000%	272,296	-6.417%
2025-02-28	5.6400	5.7300	5.57000	5.6100	+0.179%	158,834	-6.417%
2025-02-27	5.6900	5.7800	5.57010	5.6000	-2.098%	177,007	-6.250%
2025-02-26	5.4800	5.7300	5.48000	5.7200	+5.341%	261,049	-8.217%
2025-02-25	5.2900	5.4400	5.17000	5.4300	+3.429%	342,217	-3.315%
2025-02-24	5.4000	5.4500	5.23000	5.2500	-1.869%	254,102	0.000%
2025-02-21	5.6300	5.6300	5.34000	5.3500	-4.973%	361,631	-1.869%
2025-02-20	5.6500	5.7500	5.50000	5.6300	-0.354%	285,725	-6.750%
2025-02-19	5.9300	6.0600	5.65000	5.6500	-5.833%	547,034	-7.080%

.dark-mode .FKkblR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FKkblR{ color: #333333; background-color: white; border: 2px solid #333333; }FPHFive Point Holdings, LLC Class A Common Sharesstock NYSE

FPH
Five Point Holdings, LLC Class A Common Shares
stock NYSE