5 DAY PERFORMANCE
+2.16%
1 MONTH PERFORMANCE
+3.58%
3 MONTH PERFORMANCE
+9.22%
6 MONTH PERFORMANCE
-5.79%
YEAR-TO-DATE PERFORMANCE
-6.80%
1 YEAR PERFORMANCE
-6.29%
Five Point Holdings LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $5.10 | $5.46 (7.06%) | $5.61 | $5.10 | 462.84 K | $390.48 M |
| 06/25/2026 | $5.16 | $5.13 (-0.58%) | $5.20 | $5.08 | 183.20 K | $366.88 M |
| 06/24/2026 | $5.11 | $5.18 (1.37%) | $5.22 | $5.08 | 125.25 K | $370.45 M |
| 06/23/2026 | $4.98 | $5.10 (2.41%) | $5.12 | $4.97 | 87.00 K | $364.73 M |
| 06/22/2026 | $5.12 | $4.99 (-2.54%) | $5.14 | $4.97 | 157.90 K | $356.86 M |
| 06/18/2026 | $5.11 | $5.12 (0.2%) | $5.22 | $5.09 | 122.53 K | $366.16 M |
| 06/17/2026 | $5.05 | $5.08 (0.59%) | $5.22 | $5.05 | 143.50 K | $363.30 M |
| 06/16/2026 | $5.02 | $5.06 (0.8%) | $5.10 | $5.01 | 110.10 K | $361.87 M |
| 06/15/2026 | $5.19 | $5.04 (-2.89%) | $5.22 | $5.04 | 85.94 K | $360.44 M |
| 06/12/2026 | $5.10 | $5.16 (1.18%) | $5.22 | $5.09 | 108.22 K | $369.02 M |
| 06/11/2026 | $5.02 | $5.12 (1.99%) | $5.20 | $4.98 | 202.60 K | $366.16 M |
| 06/10/2026 | $5.01 | $5.02 (0.2%) | $5.09 | $4.98 | 135.00 K | $359.01 M |
| 06/09/2026 | $5.10 | $5.05 (-0.98%) | $5.17 | $5.03 | 65.71 K | $361.15 M |
| 06/08/2026 | $5.13 | $5.08 (-0.97%) | $5.19 | $5.07 | 170.80 K | $363.30 M |
| 06/05/2026 | $4.99 | $5.11 (2.4%) | $5.13 | $4.89 | 416.24 K | $365.45 M |
| 06/04/2026 | $4.93 | $4.99 (1.22%) | $5.07 | $4.93 | 224.45 K | $356.86 M |
| 06/03/2026 | $5.03 | $4.94 (-1.79%) | $5.05 | $4.93 | 142.30 K | $353.29 M |
| 06/02/2026 | $5.06 | $5.06 (0%) | $5.09 | $4.99 | 132.93 K | $361.87 M |
| 06/01/2026 | $5.01 | $5.05 (0.8%) | $5.08 | $5.00 | 144.02 K | $361.15 M |
| 05/29/2026 | $5.02 | $5.03 (0.2%) | $5.16 | $5.02 | 174.75 K | $359.72 M |
| 05/28/2026 | $4.94 | $5.03 (1.82%) | $5.10 | $4.84 | 189.53 K | $359.72 M |
| 05/27/2026 | $5.04 | $4.98 (-1.19%) | $5.17 | $4.96 | 122.10 K | $356.15 M |
| 05/26/2026 | $4.94 | $5.03 (1.82%) | $5.08 | $4.90 | 192.23 K | $359.72 M |
| 05/22/2026 | $4.93 | $4.90 (-0.61%) | $5.01 | $4.88 | 173.33 K | $350.43 M |
| 05/21/2026 | $4.81 | $4.95 (2.91%) | $4.98 | $4.81 | 158.90 K | $354.00 M |
| 05/20/2026 | $4.71 | $4.87 (3.4%) | $4.89 | $4.67 | 168.90 K | $348.28 M |
| 05/19/2026 | $4.72 | $4.72 (0%) | $4.80 | $4.60 | 194.50 K | $337.55 M |
| 05/18/2026 | $4.69 | $4.79 (2.13%) | $4.84 | $4.69 | 207.62 K | $342.56 M |
| 05/15/2026 | $4.86 | $4.71 (-3.09%) | $4.91 | $4.70 | 355.00 K | $336.84 M |
| 05/14/2026 | $4.80 | $4.87 (1.46%) | $4.99 | $4.80 | 158.29 K | $348.28 M |
| 05/13/2026 | $4.76 | $4.83 (1.47%) | $4.99 | $4.72 | 225.80 K | $345.42 M |
| 05/12/2026 | $4.88 | $4.77 (-2.25%) | $4.92 | $4.75 | 272.83 K | $341.13 M |
| 05/11/2026 | $4.95 | $4.88 (-1.41%) | $4.99 | $4.88 | 182.40 K | $349.00 M |
| 05/08/2026 | $4.92 | $4.95 (0.61%) | $4.96 | $4.83 | 152.30 K | $354.00 M |
| 05/07/2026 | $4.96 | $4.87 (-1.81%) | $4.99 | $4.85 | 126.40 K | $348.28 M |
| 05/06/2026 | $4.99 | $4.96 (-0.6%) | $5.06 | $4.93 | 116.90 K | $354.72 M |
| 05/05/2026 | $4.90 | $4.92 (0.41%) | $4.97 | $4.85 | 172.31 K | $351.86 M |
| 05/04/2026 | $4.99 | $4.86 (-2.61%) | $5.00 | $4.83 | 145.70 K | $347.57 M |
| 05/01/2026 | $4.95 | $5.03 (1.62%) | $5.05 | $4.86 | 229.80 K | $359.72 M |
| 04/30/2026 | $5.00 | $4.98 (-0.4%) | $5.00 | $4.85 | 193.90 K | $356.15 M |
| 04/29/2026 | $4.99 | $4.91 (-1.6%) | $5.06 | $4.87 | 209.52 K | $351.14 M |
| 04/28/2026 | $4.95 | $5.03 (1.62%) | $5.06 | $4.91 | 237.71 K | $359.72 M |
| 04/27/2026 | $5.11 | $4.99 (-2.35%) | $5.18 | $4.95 | 198.00 K | $356.86 M |
| 04/24/2026 | $5.08 | $5.11 (0.59%) | $5.13 | $4.83 | 413.20 K | $365.45 M |
| 04/23/2026 | $5.06 | $5.06 (0%) | $5.09 | $5.01 | 133.01 K | $361.87 M |
| 04/22/2026 | $5.16 | $5.03 (-2.52%) | $5.19 | $5.03 | 237.50 K | $359.72 M |
| 04/21/2026 | $5.24 | $5.14 (-1.91%) | $5.35 | $5.13 | 123.13 K | $367.59 M |
| 04/20/2026 | $5.27 | $5.26 (-0.19%) | $5.31 | $5.22 | 68.90 K | $376.17 M |
| 04/17/2026 | $5.04 | $5.25 (4.17%) | $5.30 | $5.04 | 246.50 K | $375.46 M |
| 04/16/2026 | $5.03 | $4.96 (-1.39%) | $5.08 | $4.96 | 78.90 K | $354.72 M |
| 04/15/2026 | $5.04 | $5.05 (0.2%) | $5.12 | $5.03 | 75.31 K | $361.15 M |
| 04/14/2026 | $5.04 | $5.00 (-0.79%) | $5.05 | $4.97 | 85.44 K | $357.58 M |
| 04/13/2026 | $4.90 | $5.02 (2.45%) | $5.03 | $4.86 | 146.85 K | $359.01 M |
| 04/10/2026 | $4.96 | $4.95 (-0.2%) | $5.02 | $4.81 | 174.90 K | $354.00 M |
| 04/09/2026 | $4.94 | $4.95 (0.2%) | $5.10 | $4.94 | 150.00 K | $354.00 M |
| 04/08/2026 | $5.00 | $5.00 (0%) | $5.15 | $4.92 | 191.10 K | $357.58 M |
| 04/07/2026 | $4.96 | $4.90 (-1.21%) | $5.07 | $4.74 | 278.73 K | $350.43 M |
| 04/06/2026 | $4.92 | $4.98 (1.22%) | $5.05 | $4.87 | 232.00 K | $356.15 M |
| 04/02/2026 | $4.85 | $4.90 (1.03%) | $5.03 | $4.84 | 252.44 K | $350.43 M |
| 04/01/2026 | $4.83 | $4.86 (0.62%) | $4.96 | $4.83 | 166.70 K | $347.57 M |
| 03/31/2026 | $4.78 | $4.84 (1.26%) | $4.99 | $4.72 | 307.50 K | $346.14 M |
| 03/30/2026 | $4.78 | $4.73 (-1.05%) | $4.92 | $4.73 | 210.00 K | $338.27 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
