5 DAY PERFORMANCE
+14.76%
1 MONTH PERFORMANCE
+2.76%
3 MONTH PERFORMANCE
+2.76%
6 MONTH PERFORMANCE
+5.25%
YEAR-TO-DATE PERFORMANCE
-6.80%
1 YEAR PERFORMANCE
-12.14%
Five Point Holdings LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $4.55 | $4.48 (-1.54%) | $4.57 | $4.44 | 282.72 K | $321.79 M |
| 10/07/2026 | $4.61 | $4.54 (-1.52%) | $4.62 | $4.51 | 126.52 K | $326.10 M |
| 10/06/2026 | $4.48 | $4.68 (4.46%) | $4.69 | $4.48 | 111.95 K | $336.16 M |
| 10/05/2026 | $4.55 | $4.46 (-1.98%) | $4.55 | $4.45 | 116.14 K | $320.36 M |
| 10/02/2026 | $4.57 | $4.54 (-0.66%) | $4.64 | $4.53 | 121.30 K | $326.10 M |
| 10/01/2026 | $4.64 | $4.58 (-1.29%) | $4.65 | $4.56 | 123.51 K | $328.98 M |
| 09/30/2026 | $4.72 | $4.68 (-0.85%) | $4.74 | $4.64 | 135.60 K | $336.16 M |
| 09/29/2026 | $4.81 | $4.72 (-1.87%) | $4.83 | $4.69 | 174.70 K | $339.03 M |
| 09/28/2026 | $4.73 | $4.77 (0.85%) | $4.84 | $4.73 | 147.90 K | $342.62 M |
| 09/25/2026 | $4.65 | $4.75 (2.15%) | $4.78 | $4.65 | 169.50 K | $341.19 M |
| 09/24/2026 | $4.75 | $4.63 (-2.53%) | $4.77 | $4.55 | 610.85 K | $332.57 M |
| 09/23/2026 | $4.91 | $4.72 (-3.87%) | $4.92 | $4.71 | 165.11 K | $339.03 M |
| 09/22/2026 | $4.89 | $4.92 (0.61%) | $4.95 | $4.87 | 159.35 K | $353.40 M |
| 09/21/2026 | $4.90 | $4.92 (0.41%) | $4.97 | $4.90 | 144.61 K | $353.40 M |
| 09/18/2026 | $4.92 | $4.92 (0%) | $4.95 | $4.90 | 98.20 K | $353.40 M |
| 09/17/2026 | $5.13 | $4.93 (-3.9%) | $5.13 | $4.93 | 140.23 K | $354.12 M |
| 09/16/2026 | $5.03 | $5.09 (1.19%) | $5.14 | $5.02 | 148.43 K | $365.61 M |
| 09/15/2026 | $5.01 | $5.05 (0.8%) | $5.05 | $4.99 | 94.11 K | $362.74 M |
| 09/14/2026 | $5.02 | $5.02 (0%) | $5.05 | $4.99 | 99.33 K | $360.58 M |
| 09/11/2026 | $5.04 | $5.05 (0.2%) | $5.10 | $5.02 | 135.20 K | $362.74 M |
| 09/10/2026 | $5.04 | $5.00 (-0.79%) | $5.07 | $4.97 | 225.35 K | $359.14 M |
| 09/09/2026 | $5.08 | $5.07 (-0.2%) | $5.14 | $5.06 | 166.50 K | $364.17 M |
| 09/08/2026 | $5.17 | $5.09 (-1.55%) | $5.17 | $5.09 | 107.81 K | $365.61 M |
| 09/04/2026 | $5.10 | $5.16 (1.18%) | $5.16 | $5.07 | 85.00 K | $370.64 M |
| 09/03/2026 | $5.10 | $5.10 (0%) | $5.14 | $5.04 | 133.50 K | $366.33 M |
| 09/02/2026 | $5.07 | $5.05 (-0.39%) | $5.11 | $5.05 | 101.91 K | $362.74 M |
| 09/01/2026 | $5.06 | $5.05 (-0.2%) | $5.11 | $5.02 | 158.04 K | $362.74 M |
| 08/31/2026 | $5.12 | $5.08 (-0.78%) | $5.12 | $5.04 | 129.52 K | $364.89 M |
| 08/28/2026 | $5.13 | $5.11 (-0.39%) | $5.16 | $5.10 | 59.11 K | $367.05 M |
| 08/27/2026 | $5.12 | $5.10 (-0.39%) | $5.14 | $5.08 | 144.80 K | $366.33 M |
| 08/26/2026 | $5.11 | $5.10 (-0.2%) | $5.13 | $5.06 | 156.62 K | $366.33 M |
| 08/25/2026 | $5.13 | $5.11 (-0.39%) | $5.17 | $5.07 | 160.10 K | $367.05 M |
| 08/24/2026 | $5.12 | $5.16 (0.78%) | $5.23 | $5.11 | 192.60 K | $370.64 M |
| 08/21/2026 | $5.16 | $5.14 (-0.39%) | $5.16 | $5.10 | 115.34 K | $369.20 M |
| 08/20/2026 | $5.16 | $5.12 (-0.78%) | $5.20 | $5.11 | 101.52 K | $367.76 M |
| 08/19/2026 | $5.09 | $5.16 (1.38%) | $5.20 | $5.09 | 114.80 K | $370.64 M |
| 08/18/2026 | $5.16 | $5.09 (-1.36%) | $5.20 | $5.08 | 130.70 K | $365.61 M |
| 08/17/2026 | $5.18 | $5.12 (-1.16%) | $5.18 | $5.08 | 112.10 K | $367.76 M |
| 08/14/2026 | $5.13 | $5.16 (0.58%) | $5.18 | $5.10 | 154.62 K | $370.64 M |
| 08/13/2026 | $5.18 | $5.18 (0%) | $5.24 | $5.14 | 229.10 K | $372.07 M |
| 08/12/2026 | $5.28 | $5.18 (-1.89%) | $5.29 | $5.12 | 266.55 K | $372.07 M |
| 08/11/2026 | $5.32 | $5.26 (-1.13%) | $5.39 | $5.26 | 174.20 K | $377.82 M |
| 08/10/2026 | $5.16 | $5.24 (1.55%) | $5.26 | $5.09 | 268.20 K | $376.38 M |
| 08/07/2026 | $5.14 | $5.22 (1.56%) | $5.38 | $5.14 | 221.52 K | $374.95 M |
| 08/06/2026 | $5.21 | $5.15 (-1.15%) | $5.23 | $5.14 | 161.80 K | $369.92 M |
| 08/05/2026 | $5.26 | $5.16 (-1.9%) | $5.32 | $5.15 | 252.10 K | $370.64 M |
| 08/04/2026 | $5.20 | $5.28 (1.54%) | $5.33 | $5.13 | 143.20 K | $379.26 M |
| 08/03/2026 | $5.17 | $5.13 (-0.77%) | $5.27 | $5.12 | 328.14 K | $368.48 M |
| 07/31/2026 | $5.30 | $5.19 (-2.08%) | $5.30 | $5.16 | 233.22 K | $372.79 M |
| 07/30/2026 | $5.39 | $5.29 (-1.86%) | $5.39 | $5.23 | 163.02 K | $379.97 M |
| 07/29/2026 | $5.51 | $5.35 (-2.9%) | $5.53 | $5.33 | 151.33 K | $384.28 M |
| 07/28/2026 | $5.41 | $5.46 (0.92%) | $5.52 | $5.39 | 193.31 K | $392.19 M |
| 07/27/2026 | $5.30 | $5.32 (0.38%) | $5.42 | $5.24 | 185.24 K | $382.13 M |
| 07/24/2026 | $5.40 | $5.23 (-3.15%) | $5.45 | $5.19 | 224.60 K | $375.66 M |
| 07/23/2026 | $5.09 | $5.01 (-1.57%) | $5.10 | $4.87 | 264.62 K | $359.86 M |
| 07/22/2026 | $5.15 | $5.09 (-1.17%) | $5.15 | $5.04 | 73.50 K | $365.61 M |
| 07/21/2026 | $5.15 | $5.12 (-0.58%) | $5.21 | $5.11 | 66.23 K | $367.76 M |
| 07/20/2026 | $5.27 | $5.16 (-2.09%) | $5.27 | $5.16 | 76.13 K | $370.64 M |
| 07/17/2026 | $5.35 | $5.24 (-2.06%) | $5.41 | $5.19 | 99.50 K | $374.74 M |
| 07/16/2026 | $5.24 | $5.37 (2.48%) | $5.41 | $5.24 | 197.60 K | $384.04 M |
| 07/15/2026 | $5.15 | $5.26 (2.14%) | $5.33 | $5.15 | 157.03 K | $376.17 M |
| 07/14/2026 | $5.13 | $5.20 (1.36%) | $5.23 | $5.12 | 96.75 K | $371.88 M |
| 07/13/2026 | $5.14 | $5.12 (-0.39%) | $5.16 | $5.05 | 71.90 K | $366.16 M |
| 07/10/2026 | $5.06 | $5.10 (0.79%) | $5.15 | $5.05 | 42.96 K | $364.73 M |
| 07/09/2026 | $5.13 | $5.07 (-1.17%) | $5.13 | $5.03 | 79.30 K | $362.58 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.
