5 DAY PERFORMANCE
-34.95%
1 MONTH PERFORMANCE
-36.27%
3 MONTH PERFORMANCE
-1.83%
6 MONTH PERFORMANCE
+15.34%
YEAR-TO-DATE PERFORMANCE
-0.53%
1 YEAR PERFORMANCE
+18.24%
Five Point Holdings, LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.34 | $5.36 (0.37%) | $5.40 | $5.19 | 142,547 | $362.86 M |
| 03/11/2025 | $5.38 | $5.36 (-0.37%) | $5.50 | $5.27 | 211,500 | $371.17 M |
| 03/10/2025 | $5.71 | $5.35 (-6.3%) | $5.80 | $5.32 | 253,400 | $370.48 M |
| 03/07/2025 | $5.69 | $5.78 (1.58%) | $5.80 | $5.55 | 172,500 | $400.25 M |
| 03/06/2025 | $5.71 | $5.71 (0%) | $5.74 | $5.64 | 149,619 | $395.41 M |
| 03/05/2025 | $5.68 | $5.76 (1.41%) | $5.80 | $5.59 | 164,700 | $398.87 M |
| 03/04/2025 | $5.54 | $5.62 (1.44%) | $5.66 | $5.39 | 195,364 | $389.17 M |
| 03/03/2025 | $5.60 | $5.61 (0.18%) | $5.79 | $5.50 | 272,600 | $388.48 M |
| 02/28/2025 | $5.64 | $5.61 (-0.53%) | $5.73 | $5.57 | 159,034 | $388.48 M |
| 02/27/2025 | $5.69 | $5.60 (-1.58%) | $5.78 | $5.57 | 177,307 | $387.79 M |
| 02/26/2025 | $5.48 | $5.72 (4.38%) | $5.73 | $5.48 | 261,249 | $396.10 M |
| 02/25/2025 | $5.29 | $5.43 (2.65%) | $5.44 | $5.17 | 342,536 | $806.42 M |
| 02/24/2025 | $5.40 | $5.25 (-2.78%) | $5.45 | $5.23 | 254,202 | $363.43 M |
| 02/21/2025 | $5.63 | $5.35 (-4.97%) | $5.63 | $5.34 | 361,731 | $370.35 M |
| 02/20/2025 | $5.65 | $5.63 (-0.35%) | $5.75 | $5.50 | 285,925 | $836.13 M |
| 02/19/2025 | $5.93 | $5.65 (-4.72%) | $6.06 | $5.65 | 547,034 | $839.10 M |
| 02/18/2025 | $5.88 | $6.00 (2.04%) | $6.01 | $5.81 | 236,127 | $891.08 M |
| 02/14/2025 | $6.06 | $5.88 (-2.97%) | $6.33 | $5.87 | 391,961 | $873.25 M |
| 02/13/2025 | $5.90 | $5.99 (1.53%) | $6.06 | $5.80 | 237,000 | $889.59 M |
| 02/12/2025 | $5.86 | $5.90 (0.68%) | $5.97 | $5.65 | 420,564 | $876.22 M |
| 02/11/2025 | $5.87 | $5.88 (0.17%) | $6.21 | $5.80 | 440,916 | $873.25 M |
| 02/10/2025 | $5.83 | $5.91 (1.37%) | $6.05 | $5.76 | 496,800 | $877.71 M |
| 02/07/2025 | $5.93 | $5.83 (-1.69%) | $5.95 | $5.48 | 778,722 | $865.83 M |
| 02/06/2025 | $6.24 | $5.95 (-4.65%) | $6.28 | $5.94 | 497,300 | $883.65 M |
| 02/05/2025 | $6.12 | $6.20 (1.31%) | $6.23 | $6.02 | 652,000 | $920.78 M |
| 02/04/2025 | $6.23 | $6.14 (-1.44%) | $6.41 | $6.12 | 710,500 | $911.87 M |
| 02/03/2025 | $6.45 | $6.20 (-3.88%) | $6.57 | $6.12 | 810,900 | $920.78 M |
| 01/31/2025 | $6.50 | $6.57 (1.08%) | $6.71 | $6.40 | 806,300 | $975.73 M |
| 01/30/2025 | $6.00 | $6.42 (7%) | $6.46 | $6.00 | 684,600 | $953.45 M |
| 01/29/2025 | $6.00 | $6.04 (0.67%) | $6.12 | $5.92 | 403,800 | $897.02 M |
| 01/28/2025 | $6.06 | $5.97 (-1.49%) | $6.37 | $5.81 | 693,872 | $886.62 M |
| 01/27/2025 | $5.75 | $6.22 (8.17%) | $6.31 | $5.53 | 1.49 M | $923.75 M |
| 01/24/2025 | $4.70 | $5.75 (22.34%) | $5.76 | $4.70 | 4.35 M | $853.95 M |
| 01/23/2025 | $4.08 | $4.06 (-0.49%) | $4.08 | $3.99 | 229,548 | $602.96 M |
| 01/22/2025 | $4.00 | $4.06 (1.5%) | $4.09 | $3.96 | 127,218 | $602.96 M |
| 01/21/2025 | $4.10 | $4.02 (-1.95%) | $4.13 | $4.00 | 199,700 | $597.02 M |
| 01/17/2025 | $3.92 | $4.08 (4.08%) | $4.15 | $3.92 | 425,200 | $605.93 M |
| 01/16/2025 | $3.74 | $3.91 (4.55%) | $3.95 | $3.74 | 312,425 | $580.68 M |
| 01/15/2025 | $3.78 | $3.76 (-0.53%) | $3.80 | $3.74 | 127,300 | $558.41 M |
| 01/14/2025 | $3.69 | $3.70 (0.27%) | $3.72 | $3.60 | 254,900 | $549.50 M |
| 01/13/2025 | $3.65 | $3.68 (0.82%) | $3.71 | $3.62 | 256,510 | $546.53 M |
| 01/10/2025 | $3.81 | $3.68 (-3.41%) | $3.81 | $3.56 | 460,800 | $546.53 M |
| 01/08/2025 | $3.75 | $3.72 (-0.8%) | $3.75 | $3.67 | 122,300 | $552.47 M |
| 01/07/2025 | $3.78 | $3.76 (-0.53%) | $3.81 | $3.76 | 157,517 | $558.41 M |
| 01/06/2025 | $3.85 | $3.76 (-2.34%) | $3.88 | $3.76 | 166,700 | $558.41 M |
| 01/03/2025 | $3.74 | $3.83 (2.41%) | $3.84 | $3.73 | 156,400 | $568.80 M |
| 01/02/2025 | $3.82 | $3.76 (-1.57%) | $3.82 | $3.70 | 169,000 | $558.41 M |
| 12/31/2024 | $3.67 | $3.78 (3%) | $3.82 | $3.64 | 650,400 | $561.38 M |
| 12/30/2024 | $3.55 | $3.63 (2.25%) | $3.65 | $3.51 | 197,615 | $539.10 M |
| 12/27/2024 | $3.62 | $3.58 (-1.1%) | $3.64 | $3.54 | 293,928 | $531.68 M |
| 12/26/2024 | $3.62 | $3.63 (0.28%) | $3.64 | $3.59 | 147,800 | $539.10 M |
| 12/24/2024 | $3.60 | $3.62 (0.56%) | $3.63 | $3.53 | 163,200 | $537.62 M |
| 12/23/2024 | $3.60 | $3.60 (0%) | $3.63 | $3.54 | 451,000 | $534.65 M |
| 12/20/2024 | $3.53 | $3.58 (1.42%) | $3.64 | $3.50 | 233,100 | $531.68 M |
| 12/19/2024 | $3.59 | $3.43 (-4.46%) | $3.64 | $3.42 | 187,301 | $509.40 M |
| 12/18/2024 | $3.79 | $3.59 (-5.28%) | $3.81 | $3.59 | 232,719 | $533.16 M |
| 12/17/2024 | $3.74 | $3.79 (1.34%) | $3.84 | $3.74 | 229,936 | $562.86 M |
| 12/16/2024 | $3.79 | $3.75 (-1.06%) | $3.85 | $3.74 | 384,395 | $556.92 M |
| 12/13/2024 | $3.82 | $3.80 (-0.52%) | $3.84 | $3.74 | 159,400 | $564.35 M |
| 12/12/2024 | $3.84 | $3.83 (-0.26%) | $3.86 | $3.81 | 110,237 | $568.80 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.
