Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Five Point Holdings, LLC (FPH)

Compare
4.9200
+0.1700
+(3.58%)
At close: April 15 at 4:00:02 PM EDT
4.9200
0.00
(0.00%)
After hours: April 15 at 4:05:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20254.77004.95004.74004.92004.920090,100
Apr 14, 20254.87004.87004.71004.75004.7500104,900
Apr 11, 20254.76004.83004.61004.76004.7600144,400
Apr 10, 20254.99005.04904.72004.75004.7500114,200
Apr 9, 20254.68005.15004.58005.09005.0900210,400
Apr 8, 20254.96005.01004.71004.74004.7400193,300
Apr 7, 20254.76005.04004.61004.82004.8200177,200
Apr 4, 20254.82005.00004.70004.92004.9200197,800
Apr 3, 20255.15005.26004.90004.99004.9900302,000
Apr 2, 20255.29005.34005.22005.27005.270092,600
Apr 1, 20255.34005.47905.24705.30005.300067,500
Mar 31, 20255.24005.35005.20005.34005.3400138,800
Mar 28, 20255.42005.44305.17005.30005.3000166,800
Mar 27, 20255.51005.59505.40005.42005.4200158,000
Mar 26, 20255.36005.55705.33005.49005.4900217,300
Mar 25, 20255.44005.55005.32005.33005.3300319,400
Mar 24, 20255.49005.53005.44005.50005.500091,400
Mar 21, 20255.55005.55605.40005.40005.400096,800
Mar 20, 20255.46005.73405.42005.60005.6000161,200
Mar 19, 20255.43005.51005.35005.49005.4900151,300
Mar 18, 20255.40005.50005.33005.46005.4600127,700
Mar 17, 20255.48005.56805.35005.39005.3900179,200
Mar 14, 20255.40005.55005.38005.55005.5500179,700
Mar 13, 20255.32005.42005.15205.33005.3300250,700
Mar 12, 20255.34005.40005.18505.38005.3800142,500
Mar 11, 20255.38005.49905.26505.36005.3600211,500
Mar 10, 20255.71005.80005.32005.35005.3500253,400
Mar 7, 20255.69005.80005.55005.78005.7800172,500
Mar 6, 20255.71005.74005.64005.71005.7100149,600
Mar 5, 20255.68005.80005.59005.76005.7600164,700
Mar 4, 20255.54005.66005.39005.62005.6200195,300
Mar 3, 20255.60005.79005.50005.61005.6100272,600
Feb 28, 20255.64005.73005.57005.61005.6100159,000
Feb 27, 20255.69005.78005.57005.60005.6000177,300
Feb 26, 20255.48005.73005.48005.72005.7200261,200
Feb 25, 20255.29005.44005.17005.43005.4300342,500
Feb 24, 20255.40005.45005.23005.25005.2500254,200
Feb 21, 20255.63005.63005.34005.35005.3500361,700
Feb 20, 20255.65005.75005.50005.63005.6300285,900
Feb 19, 20255.93006.06005.65005.65005.6500547,000
Feb 18, 20255.88006.01005.81006.00006.0000236,100
Feb 14, 20256.06006.33005.87205.88005.8800391,900
Feb 13, 20255.90006.06005.80005.99005.9900237,000
Feb 12, 20255.86005.97005.65005.90005.9000420,400
Feb 11, 20255.87006.21005.80005.88005.8800440,900
Feb 10, 20255.83006.05005.76005.91005.9100496,800
Feb 7, 20255.93005.95005.48005.83005.8300778,700
Feb 6, 20256.24006.27805.94005.95005.9500497,300
Feb 5, 20256.12006.22506.02006.20006.2000652,000
Feb 4, 20256.23006.40506.12006.14006.1400710,500
Feb 3, 20256.45006.57006.12006.20006.2000810,900
Jan 31, 20256.50006.71006.40006.57006.5700806,300
Jan 30, 20256.00006.46006.00006.42006.4200684,600
Jan 29, 20256.00006.11505.92006.04006.0400403,800
Jan 28, 20256.06006.37005.81005.97005.9700693,600
Jan 27, 20255.75006.31005.53006.22006.22001,486,700
Jan 24, 20254.70005.76504.70005.75005.75004,349,000
Jan 23, 20254.08004.08003.99004.06004.0600229,500
Jan 22, 20254.00004.09003.96004.06004.0600127,200
Jan 21, 20254.10004.12504.00004.02004.0200199,700
Jan 17, 20253.92004.14903.92004.08004.0800425,200
Jan 16, 20253.74003.95003.74003.91003.9100312,400
Jan 15, 20253.78003.80003.74003.76003.7600127,300
Jan 14, 20253.69003.72003.60003.70003.7000254,900
Jan 13, 20253.65003.71003.62003.68003.6800256,500
Jan 10, 20253.81003.81003.56003.68003.6800460,800
Jan 8, 20253.75003.75003.67003.72003.7200122,300
Jan 7, 20253.78003.80803.76003.76003.7600157,500
Jan 6, 20253.85003.88003.76003.76003.7600166,700
Jan 3, 20253.74003.84003.73003.83003.8300156,400
Jan 2, 20253.82003.82003.70003.76003.7600169,000
Dec 31, 20243.67003.82003.64003.78003.7800650,400
Dec 30, 20243.55003.65003.51003.63003.6300197,600
Dec 27, 20243.62003.63603.53503.58003.5800293,900
Dec 26, 20243.62003.63703.59003.63003.6300147,800
Dec 24, 20243.60003.63003.53003.62003.6200163,200
Dec 23, 20243.60003.63003.54003.60003.6000451,000
Dec 20, 20243.53003.64003.49703.58003.5800233,100
Dec 19, 20243.59003.64003.42003.43003.4300187,300
Dec 18, 20243.79003.81003.59003.59003.5900232,700
Dec 17, 20243.74003.84003.74003.79003.7900229,900
Dec 16, 20243.79003.85003.74003.75003.7500384,000
Dec 13, 20243.82003.84003.74003.80003.8000159,400
Dec 12, 20243.84003.85503.81003.83003.8300110,200
Dec 11, 20243.85003.95003.82003.84003.8400148,200
Dec 10, 20243.85003.90003.83003.84003.8400171,200
Dec 9, 20243.99004.04003.83003.84003.8400242,500
Dec 6, 20243.93004.03503.89003.94003.9400177,800
Dec 5, 20243.94004.03003.89003.94003.9400173,500
Dec 4, 20244.02004.08003.93003.93003.9300228,100
Dec 3, 20244.03004.07004.01004.03004.0300146,100
Dec 2, 20244.03004.07503.98004.03004.0300135,100
Nov 29, 20244.07004.12004.02004.06004.0600116,000
Nov 27, 20244.12004.17003.99004.02004.0200137,000
Nov 26, 20244.06004.16004.00004.10004.1000317,900
Nov 25, 20243.91004.05003.91004.05004.0500260,900
Nov 22, 20243.94003.98003.88003.89003.8900114,800
Nov 21, 20243.87004.03003.87003.96003.9600177,000
Nov 20, 20243.83003.99503.81003.90003.9000201,500
Nov 19, 20243.81003.93003.78003.85003.8500285,200
Nov 18, 20243.77003.88003.77003.81003.8100133,100
Nov 15, 20243.72003.80003.71003.77003.7700205,800
Nov 14, 20243.75003.76003.64003.71003.7100353,400
Nov 13, 20243.74003.78003.70003.75003.7500179,400
Nov 12, 20243.76003.81503.73003.75003.7500323,000
Nov 11, 20243.88003.90703.76003.77003.7700220,300
Nov 8, 20244.01004.02103.85003.85003.8500149,400
Nov 7, 20243.93004.08003.93004.00004.0000191,300
Nov 6, 20244.09004.09003.82003.89003.8900283,700
Nov 5, 20244.05004.12004.05004.08004.0800171,500
Nov 4, 20244.05004.12504.04504.07004.0700125,500
Nov 1, 20244.02004.13503.98004.05004.0500216,100
Oct 31, 20244.00004.19004.00004.02004.0200435,300
Oct 30, 20243.93004.00003.90003.90003.9000129,700
Oct 29, 20243.91003.93003.85003.90003.9000202,100
Oct 28, 20244.10004.10003.90003.91003.9100166,200
Oct 25, 20243.87004.12003.87004.06004.0600329,900
Oct 24, 20243.89003.91303.81003.84003.8400143,400
Oct 23, 20243.94003.97003.82003.90003.9000209,700
Oct 22, 20243.97004.00003.92003.92003.9200118,600
Oct 21, 20244.06004.09003.92003.97003.9700200,300
Oct 18, 20244.13004.25004.06004.09004.0900326,800
Oct 17, 20244.21004.35004.13004.20004.2000316,300
Oct 16, 20244.05004.23004.01504.23004.2300212,000
Oct 15, 20243.97004.03003.94004.02004.0200212,300
Oct 14, 20244.02004.06103.97004.00004.0000113,200
Oct 11, 20243.98004.05503.97004.01004.0100164,500
Oct 10, 20244.09004.14003.95004.01004.0100226,000
Oct 9, 20244.05004.14004.02004.09004.0900246,700
Oct 8, 20244.24004.30004.08004.10004.1000195,800
Oct 7, 20244.26004.36004.24004.24004.2400185,700
Oct 4, 20244.29004.36004.19004.24004.2400137,900
Oct 3, 20244.21004.33004.20004.28004.2800921,000
Oct 2, 20244.05004.39004.05004.29004.2900444,900
Oct 1, 20244.10004.20004.02004.08004.0800387,600
Sep 30, 20244.06004.32003.99004.15004.1500476,100
Sep 27, 20243.63004.15003.60504.02004.02001,194,200
Sep 26, 20243.56003.63003.51203.57003.5700402,200
Sep 25, 20243.27003.55003.25003.52003.52001,401,100
Sep 24, 20243.35003.43003.12503.25003.250015,769,800
Sep 23, 20243.36003.40003.29003.32003.3200107,400
Sep 20, 20243.39003.40003.35003.37003.370065,700
Sep 19, 20243.40003.43003.32003.41003.4100322,000
Sep 18, 20243.37003.41503.33003.36003.3600132,500
Sep 17, 20243.43003.45003.34003.34003.3400105,000
Sep 16, 20243.28003.42003.28003.39003.3900308,600
Sep 13, 20243.26003.29003.23003.25003.250065,200
Sep 12, 20243.23003.33003.23003.26003.260047,900
Sep 11, 20243.24003.29303.23003.24003.240017,300
Sep 10, 20243.25003.30603.25003.27003.270063,300
Sep 9, 20243.27003.30003.23003.24003.240060,500
Sep 6, 20243.28003.33003.25603.29003.290041,000
Sep 5, 20243.31003.33003.26003.28003.280050,000
Sep 4, 20243.19003.33003.19003.29003.290069,000
Sep 3, 20243.28003.30003.18003.21003.210029,500
Aug 30, 20243.20003.35003.19003.29003.290098,600
Aug 29, 20243.14003.19003.10003.19003.1900159,800
Aug 28, 20243.12003.16003.11003.15003.150026,200
Aug 27, 20243.15003.17003.08503.14003.140046,000
Aug 26, 20243.18003.18003.13003.15003.150051,800
Aug 23, 20243.09003.17503.06803.16003.160094,000
Aug 22, 20243.04003.15003.03003.10003.100059,700
Aug 21, 20243.00003.04002.98003.02003.020095,900
Aug 20, 20242.99003.05002.99003.00003.000093,100
Aug 19, 20243.01003.04002.99003.00003.000075,700
Aug 16, 20242.98003.04002.98003.03003.030045,500
Aug 15, 20243.02003.02502.99002.99002.990053,200
Aug 14, 20243.00003.01002.98003.00003.000035,600
Aug 13, 20242.99003.02702.97002.97002.970018,100
Aug 12, 20242.98003.05002.97002.98002.980072,800
Aug 9, 20243.00003.03002.98002.98002.980033,200
Aug 8, 20242.97003.02002.96002.98002.980040,000
Aug 7, 20243.05003.09002.96002.96002.960053,900
Aug 6, 20243.03003.05002.95503.02003.020048,700
Aug 5, 20243.11003.15002.89003.02003.0200398,800
Aug 2, 20243.19003.21003.15003.15003.150082,900
Aug 1, 20243.35003.36803.26003.26003.2600151,200
Jul 31, 20243.38003.38003.34003.35003.350088,200
Jul 30, 20243.35003.39003.33003.33003.330077,300
Jul 29, 20243.38003.39003.34003.35003.3500118,800
Jul 26, 20243.24003.37003.23003.35003.3500128,500
Jul 25, 20243.20003.24003.18503.21003.210092,300
Jul 24, 20243.26003.26003.20003.20003.2000145,300
Jul 23, 20243.11003.27003.11003.25003.2500117,800
Jul 22, 20243.12003.15803.10003.11003.1100237,200
Jul 19, 20243.04003.16003.04003.12003.1200230,400
Jul 18, 20243.00003.04003.00003.01003.0100197,900
Jul 17, 20242.99003.02002.93003.00003.000072,000
Jul 16, 20242.97003.00502.94002.97002.970077,900
Jul 15, 20243.02003.02002.88002.99002.990087,800
Jul 12, 20243.01003.02502.91002.99002.9900122,500
Jul 11, 20242.98002.99502.91002.98002.980075,500
Jul 10, 20242.97002.97502.89002.95002.950076,000
Jul 9, 20242.96002.98002.96002.97002.970055,000
Jul 8, 20242.98003.00602.97002.97002.970012,700
Jul 5, 20242.95002.98002.95002.97002.970040,900
Jul 3, 20242.97003.00002.95002.96002.960017,100
Jul 2, 20242.93002.98002.93002.98002.980023,800
Jul 1, 20242.94002.95002.92002.93002.930028,900
Jun 28, 20242.98002.99002.92002.93002.930080,600
Jun 27, 20242.96003.03002.93002.97002.970037,000
Jun 26, 20243.00003.02002.95002.97002.970056,800
Jun 25, 20243.02003.03002.99003.00003.000036,300
Jun 24, 20243.04003.04003.01003.02003.020034,900
Jun 21, 20243.03003.04003.01003.03003.030020,300
Jun 20, 20243.04003.05003.02003.04003.040060,600
Jun 18, 20243.05003.07003.02003.04003.040055,800
Jun 17, 20243.03003.09002.99003.05003.050038,700
Jun 14, 20243.03003.08003.01003.04003.040074,000
Jun 13, 20243.10003.16003.09003.09003.090020,100
Jun 12, 20243.12003.19003.10003.11003.110035,400
Jun 11, 20243.09003.16003.06003.06003.060036,900
Jun 10, 20243.06003.17003.06003.11003.110016,100
Jun 7, 20243.09003.13003.06003.07003.070045,900
Jun 6, 20243.12003.19003.03903.07003.070093,600
Jun 5, 20243.12003.27803.11003.13003.130053,100
Jun 4, 20243.28003.32003.00003.11003.1100112,100
Jun 3, 20243.27003.32003.23103.29003.290031,700
May 31, 20243.30003.36003.20003.26003.260040,700
May 30, 20243.24003.35303.11003.31003.3100143,700
May 29, 20243.18003.25003.17003.24003.240081,300
May 28, 20243.21003.23003.15003.21003.210037,100
May 24, 20243.16003.23003.13003.17003.170039,900
May 23, 20243.26003.26003.10003.10003.100052,200
May 22, 20243.20003.31003.16903.23003.230053,800
May 21, 20243.08003.21003.08003.18003.1800100,000
May 20, 20243.17003.18003.11003.11003.110022,200
May 17, 20243.20003.25003.16003.18003.180049,600
May 16, 20243.24003.24003.15003.17003.170053,700
May 15, 20243.25003.25003.19003.24003.240040,600
May 14, 20243.13003.25003.12003.23003.2300106,900
May 13, 20243.09003.13003.09003.09003.090023,500
May 10, 20243.08003.16003.05003.08003.080021,800
May 9, 20243.10003.12003.00203.06003.060074,700
May 8, 20243.08003.14003.08003.11003.110027,800
May 7, 20243.13003.15003.10503.11003.110050,900
May 6, 20242.98003.15002.98003.15003.1500239,000
May 3, 20243.04003.07002.97002.99002.990039,300
May 2, 20242.94003.04002.91603.04003.040077,700
May 1, 20242.87003.01202.87002.91002.9100158,800
Apr 30, 20242.92002.94002.83002.84002.840075,500
Apr 29, 20242.91002.93002.89002.93002.930060,700
Apr 26, 20242.95002.95002.89002.89002.8900135,200
Apr 25, 20242.93002.94002.88002.92002.920068,700
Apr 24, 20242.98003.02002.92002.95002.950090,400
Apr 23, 20243.00003.07002.97503.00003.0000247,500
Apr 22, 20243.13003.13002.98003.00003.0000250,400
Apr 19, 20243.05003.16003.04003.09003.0900117,800
Apr 18, 20243.11003.13003.06103.10003.100050,900
Apr 17, 20243.08003.11503.05003.09003.090021,400
Apr 16, 20243.08003.08003.02003.06003.0600102,300

Related Tickers

AXR AMREP Corporation
21.93
+4.83%
 
CHKGF CK Asset Holdings Limited
3.7550
0.00%
 
FOR Forestar Group Inc.
19.24
-1.74%
 
SGD Safe and Green Development Corporation
1.3200
-1.49%
 
MRNO Murano Global Investments Plc
9.10
+6.31%
 
LRE Lead Real Estate Co., Ltd
1.2575
-2.52%
 
LSEA Landsea Homes Corporation
5.90
-0.17%
 
AEI Alset Inc.
0.8400
+0.48%
 
DRM.TO Dream Unlimited Corp.
18.11
-0.60%
 
LPA Logistic Properties of the Americas
6.69
-1.62%