5 DAY PERFORMANCE
+0.16%
1 MONTH PERFORMANCE
+3.58%
3 MONTH PERFORMANCE
+3.23%
6 MONTH PERFORMANCE
+9.35%
YEAR-TO-DATE PERFORMANCE
+60.85%
1 YEAR PERFORMANCE
+54.31%
Five Point Holdings, LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $5.80 | $5.62 (-3.1%) | $5.85 | $5.57 | 241.57 K | $392.72 M |
| 12/05/2025 | $5.94 | $5.82 (-2.02%) | $5.97 | $5.80 | 178.50 K | $405.61 M |
| 12/04/2025 | $6.01 | $5.92 (-1.5%) | $6.07 | $5.86 | 154.10 K | $412.58 M |
| 12/03/2025 | $6.09 | $6.07 (-0.33%) | $6.13 | $6.04 | 111.70 K | $423.03 M |
| 12/02/2025 | $6.13 | $6.08 (-0.82%) | $6.18 | $6.06 | 90.85 K | $423.73 M |
| 12/01/2025 | $6.13 | $6.14 (0.16%) | $6.19 | $6.03 | 139.53 K | $427.91 M |
| 11/28/2025 | $6.20 | $6.20 (0%) | $6.24 | $6.17 | 61.20 K | $432.09 M |
| 11/26/2025 | $6.24 | $6.16 (-1.28%) | $6.25 | $6.15 | 102.00 K | $429.30 M |
| 11/25/2025 | $6.32 | $6.24 (-1.27%) | $6.42 | $6.19 | 607.96 K | $434.88 M |
| 11/24/2025 | $6.11 | $6.26 (2.45%) | $6.34 | $6.05 | 198.60 K | $436.27 M |
| 11/21/2025 | $6.15 | $6.15 (0%) | $6.28 | $6.10 | 115.05 K | $428.61 M |
| 11/20/2025 | $6.21 | $6.15 (-0.97%) | $6.28 | $6.12 | 112.71 K | $428.61 M |
| 11/19/2025 | $6.28 | $6.16 (-1.91%) | $6.39 | $6.09 | 364.50 K | $429.30 M |
| 11/18/2025 | $6.26 | $6.29 (0.48%) | $6.47 | $6.25 | 472.03 K | $438.36 M |
| 11/17/2025 | $6.25 | $6.30 (0.8%) | $6.38 | $6.18 | 357.80 K | $439.06 M |
| 11/14/2025 | $6.22 | $6.26 (0.64%) | $6.30 | $6.20 | 103.50 K | $436.27 M |
| 11/13/2025 | $6.17 | $6.26 (1.46%) | $6.28 | $5.97 | 204.10 K | $436.27 M |
| 11/12/2025 | $6.21 | $6.18 (-0.48%) | $6.25 | $6.09 | 156.33 K | $430.70 M |
| 11/11/2025 | $6.12 | $6.21 (1.47%) | $6.22 | $6.09 | 256.90 K | $432.79 M |
| 11/10/2025 | $5.94 | $6.02 (1.35%) | $6.07 | $5.87 | 163.44 K | $419.55 M |
| 11/07/2025 | $5.81 | $5.87 (1.03%) | $5.90 | $5.74 | 128.60 K | $409.09 M |
| 11/06/2025 | $6.08 | $5.86 (-3.62%) | $6.08 | $5.83 | 142.13 K | $408.40 M |
| 11/05/2025 | $5.95 | $6.05 (1.68%) | $6.08 | $5.92 | 157.70 K | $421.64 M |
| 11/04/2025 | $5.86 | $5.93 (1.19%) | $5.93 | $5.81 | 81.34 K | $413.28 M |
| 11/03/2025 | $5.81 | $5.88 (1.2%) | $5.91 | $5.76 | 76.73 K | $409.79 M |
| 10/31/2025 | $5.78 | $5.85 (1.21%) | $5.93 | $5.65 | 140.74 K | $407.70 M |
| 10/30/2025 | $5.77 | $5.77 (0%) | $6.29 | $5.49 | 161.80 K | $402.12 M |
| 10/29/2025 | $5.90 | $5.83 (-1.19%) | $5.97 | $5.80 | 180.41 K | $406.31 M |
| 10/28/2025 | $6.00 | $5.95 (-0.83%) | $6.00 | $5.88 | 156.65 K | $414.67 M |
| 10/27/2025 | $6.18 | $5.97 (-3.4%) | $6.18 | $5.91 | 128.82 K | $416.06 M |
| 10/24/2025 | $6.12 | $6.15 (0.49%) | $6.15 | $6.00 | 125.33 K | $429.05 M |
| 10/23/2025 | $6.15 | $6.09 (-0.98%) | $6.18 | $6.05 | 91.80 K | $424.86 M |
| 10/22/2025 | $6.09 | $6.15 (0.99%) | $6.18 | $6.02 | 143.54 K | $429.05 M |
| 10/21/2025 | $6.05 | $6.07 (0.33%) | $6.10 | $5.98 | 98.20 K | $423.47 M |
| 10/20/2025 | $5.94 | $6.03 (1.52%) | $6.05 | $5.87 | 72.80 K | $420.68 M |
| 10/17/2025 | $5.96 | $5.92 (-0.67%) | $6.17 | $5.76 | 65.20 K | $413.00 M |
| 10/16/2025 | $5.98 | $5.93 (-0.84%) | $6.22 | $5.93 | 188.50 K | $413.70 M |
| 10/15/2025 | $5.90 | $5.88 (-0.34%) | $6.12 | $5.83 | 114.04 K | $410.21 M |
| 10/14/2025 | $5.70 | $5.89 (3.33%) | $5.93 | $5.63 | 97.83 K | $410.91 M |
| 10/13/2025 | $5.81 | $5.77 (-0.69%) | $5.83 | $5.75 | 72.00 K | $402.54 M |
| 10/10/2025 | $5.96 | $5.75 (-3.52%) | $6.01 | $5.71 | 251.60 K | $401.14 M |
| 10/09/2025 | $5.97 | $5.93 (-0.67%) | $5.97 | $5.86 | 145.90 K | $413.70 M |
| 10/08/2025 | $6.03 | $5.96 (-1.16%) | $6.07 | $5.94 | 103.40 K | $415.79 M |
| 10/07/2025 | $6.00 | $6.03 (0.5%) | $6.11 | $6.00 | 142.80 K | $420.68 M |
| 10/06/2025 | $6.08 | $5.99 (-1.48%) | $6.09 | $5.97 | 93.90 K | $417.89 M |
| 10/03/2025 | $5.99 | $6.08 (1.5%) | $6.14 | $5.99 | 167.00 K | $424.16 M |
| 10/02/2025 | $6.10 | $5.99 (-1.8%) | $6.10 | $5.92 | 108.72 K | $417.89 M |
| 10/01/2025 | $6.03 | $6.13 (1.66%) | $6.13 | $6.02 | 114.44 K | $427.65 M |
| 09/30/2025 | $6.02 | $6.13 (1.83%) | $6.19 | $5.95 | 132.80 K | $427.65 M |
| 09/29/2025 | $6.25 | $6.04 (-3.36%) | $6.25 | $6.03 | 116.10 K | $421.37 M |
| 09/26/2025 | $6.01 | $6.23 (3.66%) | $6.26 | $6.01 | 120.31 K | $434.63 M |
| 09/25/2025 | $6.01 | $5.99 (-0.33%) | $6.10 | $5.95 | 83.00 K | $417.89 M |
| 09/24/2025 | $6.10 | $6.06 (-0.66%) | $6.16 | $6.05 | 76.82 K | $422.77 M |
| 09/23/2025 | $6.17 | $6.09 (-1.3%) | $6.26 | $6.06 | 93.80 K | $424.86 M |
| 09/22/2025 | $6.13 | $6.14 (0.16%) | $6.16 | $6.03 | 103.30 K | $428.35 M |
| 09/19/2025 | $6.50 | $6.23 (-4.15%) | $6.55 | $6.20 | 194.40 K | $434.63 M |
| 09/18/2025 | $6.40 | $6.49 (1.41%) | $6.64 | $6.40 | 155.05 K | $452.77 M |
| 09/17/2025 | $6.30 | $6.41 (1.75%) | $6.53 | $6.30 | 233.02 K | $447.19 M |
| 09/16/2025 | $6.19 | $6.30 (1.78%) | $6.30 | $6.13 | 224.93 K | $439.51 M |
| 09/15/2025 | $5.93 | $6.14 (3.54%) | $6.16 | $5.90 | 234.30 K | $428.35 M |
| 09/12/2025 | $6.04 | $5.96 (-1.32%) | $6.08 | $5.86 | 155.40 K | $415.79 M |
| 09/11/2025 | $5.85 | $5.98 (2.22%) | $6.11 | $5.85 | 272.61 K | $417.19 M |
| 09/10/2025 | $5.97 | $5.89 (-1.34%) | $6.03 | $5.87 | 157.71 K | $410.91 M |
| 09/09/2025 | $5.90 | $5.96 (1.02%) | $5.99 | $5.81 | 147.70 K | $415.79 M |
| 09/08/2025 | $5.70 | $5.89 (3.33%) | $5.98 | $5.62 | 150.91 K | $410.91 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.
