5 DAY PERFORMANCE
+5.25%
1 MONTH PERFORMANCE
+3.78%
3 MONTH PERFORMANCE
-3.52%
6 MONTH PERFORMANCE
-16.77%
YEAR-TO-DATE PERFORMANCE
-6.80%
1 YEAR PERFORMANCE
-4.93%
Five Point Holdings LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $4.76 | $4.83 (1.47%) | $4.99 | $4.72 | 225.76 K | $340.06 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 | $371.81 M |
| 04/16/2026 | $5.03 | $4.96 (-1.39%) | $5.08 | $4.96 | 78.90 K | $351.27 M |
| 04/15/2026 | $5.04 | $5.05 (0.2%) | $5.12 | $5.03 | 75.31 K | $357.65 M |
| 04/14/2026 | $5.04 | $5.00 (-0.79%) | $5.05 | $4.97 | 85.44 K | $354.11 M |
| 04/13/2026 | $4.90 | $5.02 (2.45%) | $5.03 | $4.86 | 146.85 K | $355.52 M |
| 04/10/2026 | $4.96 | $4.95 (-0.2%) | $5.02 | $4.81 | 174.90 K | $350.57 M |
| 04/09/2026 | $4.94 | $4.95 (0.2%) | $5.10 | $4.94 | 150.00 K | $350.57 M |
| 04/08/2026 | $5.00 | $5.00 (0%) | $5.15 | $4.92 | 191.10 K | $354.11 M |
| 04/07/2026 | $4.96 | $4.90 (-1.21%) | $5.07 | $4.74 | 278.73 K | $347.03 M |
| 04/06/2026 | $4.92 | $4.98 (1.22%) | $5.05 | $4.87 | 232.00 K | $352.69 M |
| 04/02/2026 | $4.85 | $4.90 (1.03%) | $5.03 | $4.84 | 252.44 K | $347.03 M |
| 04/01/2026 | $4.83 | $4.86 (0.62%) | $4.96 | $4.83 | 166.70 K | $344.19 M |
| 03/31/2026 | $4.78 | $4.84 (1.26%) | $4.99 | $4.72 | 307.50 K | $342.78 M |
| 03/30/2026 | $4.78 | $4.73 (-1.05%) | $4.92 | $4.73 | 210.00 K | $334.99 M |
| 03/27/2026 | $4.88 | $4.77 (-2.25%) | $4.88 | $4.72 | 199.80 K | $337.82 M |
| 03/26/2026 | $4.86 | $4.86 (0%) | $4.98 | $4.79 | 177.60 K | $344.19 M |
| 03/25/2026 | $4.95 | $4.92 (-0.61%) | $5.07 | $4.87 | 126.30 K | $348.44 M |
| 03/24/2026 | $5.03 | $4.95 (-1.59%) | $5.13 | $4.95 | 109.90 K | $350.57 M |
| 03/23/2026 | $5.00 | $5.06 (1.2%) | $5.12 | $4.97 | 318.60 K | $358.36 M |
| 03/20/2026 | $5.03 | $4.98 (-0.99%) | $5.03 | $4.86 | 174.12 K | $352.69 M |
| 03/19/2026 | $4.99 | $5.02 (0.6%) | $5.07 | $4.95 | 198.51 K | $355.52 M |
| 03/18/2026 | $5.01 | $5.02 (0.2%) | $5.09 | $4.94 | 251.50 K | $355.52 M |
| 03/17/2026 | $5.20 | $5.03 (-3.27%) | $5.21 | $5.03 | 278.00 K | $356.23 M |
| 03/16/2026 | $5.15 | $5.16 (0.19%) | $5.24 | $5.10 | 132.41 K | $365.44 M |
| 03/13/2026 | $5.12 | $5.12 (0%) | $5.17 | $5.08 | 134.00 K | $362.61 M |
| 03/12/2026 | $5.20 | $5.11 (-1.73%) | $5.20 | $5.08 | 175.53 K | $361.90 M |
| 03/11/2026 | $5.26 | $5.21 (-0.95%) | $5.31 | $5.20 | 232.30 K | $368.98 M |
| 03/10/2026 | $5.24 | $5.25 (0.19%) | $5.38 | $5.19 | 158.60 K | $371.81 M |
| 03/09/2026 | $5.31 | $5.23 (-1.51%) | $5.37 | $5.16 | 253.92 K | $370.40 M |
| 03/06/2026 | $5.50 | $5.44 (-1.09%) | $5.50 | $5.38 | 198.00 K | $385.27 M |
| 03/05/2026 | $5.57 | $5.54 (-0.54%) | $5.58 | $5.44 | 139.70 K | $392.35 M |
| 03/04/2026 | $5.57 | $5.56 (-0.18%) | $5.60 | $5.47 | 205.80 K | $393.77 M |
| 03/03/2026 | $5.52 | $5.51 (-0.18%) | $5.60 | $5.33 | 160.63 K | $390.23 M |
| 03/02/2026 | $5.44 | $5.61 (3.12%) | $5.65 | $5.41 | 153.40 K | $397.31 M |
| 02/27/2026 | $5.48 | $5.52 (0.73%) | $5.57 | $5.40 | 237.81 K | $390.93 M |
| 02/26/2026 | $5.60 | $5.52 (-1.43%) | $5.71 | $5.45 | 278.70 K | $390.93 M |
| 02/25/2026 | $5.53 | $5.60 (1.27%) | $5.62 | $5.39 | 167.25 K | $396.60 M |
| 02/24/2026 | $5.40 | $5.54 (2.59%) | $5.63 | $5.32 | 232.50 K | $392.35 M |
| 02/23/2026 | $5.50 | $5.40 (-1.82%) | $5.52 | $5.37 | 114.01 K | $382.44 M |
| 02/20/2026 | $5.51 | $5.51 (0%) | $5.59 | $5.41 | 157.20 K | $390.23 M |
| 02/19/2026 | $5.39 | $5.50 (2.04%) | $5.50 | $5.27 | 177.40 K | $389.52 M |
| 02/18/2026 | $5.39 | $5.42 (0.56%) | $5.51 | $5.38 | 209.20 K | $383.85 M |
| 02/17/2026 | $5.44 | $5.42 (-0.37%) | $5.50 | $5.27 | 233.90 K | $383.85 M |
| 02/13/2026 | $5.31 | $5.40 (1.69%) | $5.48 | $5.22 | 158.10 K | $382.44 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.
