2m 2m 2m 2m 2m 2m 2m
Five Point Hdg-A (FPH)
NYSE
$5.51+$0.45 (+8.89%)
Price as of Jun 03, 2026 5:28 PM EDT- $364.2MMarket Cap
- -6.99%1-Year Change
- Real Estate - DevelopmentIndustry
Five Point Hdg-A (FPH)
$5.51+$0.45 (+8.89%)
- 1 Month+4.12%Low Price$4.71High Price$5.06
- 3 Months-8.66%Low Price$4.71High Price$5.54
- 1 Year-10.92%Low Price$4.71High Price$6.49
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 5.06 | 5.09 | 4.99 | 5.06 | +0.20% | 132,930 |
06/01/2026 | 5.01 | 5.08 | 5.00 | 5.05 | +0.40% | 144,024 |
05/29/2026 | 5.02 | 5.16 | 5.02 | 5.03 | 0.00% | 174,748 |
05/28/2026 | 4.94 | 5.10 | 4.84 | 5.03 | +1.00% | 189,530 |
05/27/2026 | 5.04 | 5.17 | 4.96 | 4.98 | -0.99% | 122,087 |
05/26/2026 | 4.94 | 5.08 | 4.90 | 5.03 | +2.65% | 192,234 |
05/22/2026 | 4.93 | 5.01 | 4.88 | 4.90 | -1.01% | 173,327 |
05/21/2026 | 4.81 | 4.98 | 4.81 | 4.95 | +1.64% | 158,864 |
05/20/2026 | 4.71 | 4.89 | 4.67 | 4.87 | +3.18% | 168,866 |
05/19/2026 | 4.72 | 4.80 | 4.60 | 4.72 | -1.46% | 194,474 |
05/18/2026 | 4.69 | 4.84 | 4.69 | 4.79 | +1.70% | 207,624 |
05/15/2026 | 4.86 | 4.91 | 4.70 | 4.71 | -3.29% | 354,951 |
05/14/2026 | 4.80 | 4.99 | 4.80 | 4.87 | +0.83% | 158,286 |
05/13/2026 | 4.76 | 4.99 | 4.72 | 4.83 | +1.26% | 225,763 |
05/12/2026 | 4.88 | 4.92 | 4.75 | 4.77 | -2.25% | 272,830 |
05/11/2026 | 4.95 | 4.99 | 4.88 | 4.88 | -1.41% | 182,378 |
05/08/2026 | 4.92 | 4.96 | 4.83 | 4.95 | +1.64% | 152,284 |
05/07/2026 | 4.96 | 4.99 | 4.85 | 4.87 | -1.81% | 126,351 |
05/06/2026 | 4.99 | 5.06 | 4.93 | 4.96 | +0.81% | 116,858 |
05/05/2026 | 4.90 | 4.97 | 4.85 | 4.92 | +1.23% | 172,306 |
05/04/2026 | 4.99 | 5.00 | 4.83 | 4.86 | -3.38% | 145,687 |
05/01/2026 | 4.95 | 5.05 | 4.86 | 5.03 | +1.00% | 229,761 |
04/30/2026 | 5.00 | 5.00 | 4.85 | 4.98 | +1.43% | 193,887 |
04/29/2026 | 4.99 | 5.06 | 4.87 | 4.91 | -2.39% | 209,516 |
04/28/2026 | 4.95 | 5.06 | 4.91 | 5.03 | +0.80% | 237,706 |
04/27/2026 | 5.11 | 5.18 | 4.95 | 4.99 | -2.35% | 197,996 |
04/24/2026 | 5.08 | 5.13 | 4.83 | 5.11 | +0.99% | 413,185 |
04/23/2026 | 5.06 | 5.09 | 5.01 | 5.06 | +0.60% | 133,006 |
04/23/2026 |
-$0.03 Earnings | |||||
04/22/2026 | 5.16 | 5.19 | 5.03 | 5.03 | -2.14% | 237,475 |
04/21/2026 | 5.24 | 5.35 | 5.13 | 5.14 | -2.28% | 123,130 |
04/20/2026 | 5.27 | 5.31 | 5.22 | 5.26 | +0.19% | 68,892 |
04/17/2026 | 5.04 | 5.30 | 5.04 | 5.25 | +5.85% | 246,502 |
04/16/2026 | 5.03 | 5.08 | 4.96 | 4.96 | -1.78% | 78,895 |
04/15/2026 | 5.04 | 5.12 | 5.03 | 5.05 | +1.00% | 75,314 |
04/14/2026 | 5.04 | 5.05 | 4.97 | 5.00 | -0.40% | 85,441 |
04/13/2026 | 4.90 | 5.03 | 4.86 | 5.02 | +1.41% | 146,851 |
04/10/2026 | 4.96 | 5.02 | 4.81 | 4.95 | 0.00% | 174,855 |
04/09/2026 | 4.94 | 5.10 | 4.94 | 4.95 | -1.00% | 149,995 |
04/08/2026 | 5.00 | 5.15 | 4.92 | 5.00 | +2.04% | 191,071 |
04/07/2026 | 4.96 | 5.07 | 4.74 | 4.90 | -1.61% | 278,733 |
04/06/2026 | 4.92 | 5.05 | 4.87 | 4.98 | +1.63% | 231,997 |
04/02/2026 | 4.85 | 5.03 | 4.84 | 4.90 | +0.82% | 252,437 |
04/01/2026 | 4.83 | 4.96 | 4.83 | 4.86 | +0.41% | 166,672 |
03/31/2026 | 4.78 | 4.99 | 4.72 | 4.84 | +2.33% | 307,460 |
03/30/2026 | 4.78 | 4.92 | 4.73 | 4.73 | -0.84% | 209,963 |
03/27/2026 | 4.88 | 4.88 | 4.72 | 4.77 | -1.85% | 199,774 |
03/26/2026 | 4.86 | 4.98 | 4.79 | 4.86 | -1.22% | 177,565 |
03/25/2026 | 4.95 | 5.07 | 4.87 | 4.92 | -0.61% | 126,301 |
03/24/2026 | 5.03 | 5.13 | 4.95 | 4.95 | -2.17% | 109,899 |
03/23/2026 | 5.00 | 5.12 | 4.97 | 5.06 | +1.61% | 318,553 |
03/20/2026 | 5.03 | 5.03 | 4.86 | 4.98 | -0.80% | 174,119 |
03/19/2026 | 4.99 | 5.07 | 4.95 | 5.02 | 0.00% | 198,513 |
03/18/2026 | 5.01 | 5.09 | 4.94 | 5.02 | -0.20% | 251,456 |
03/17/2026 | 5.20 | 5.21 | 5.03 | 5.03 | -2.52% | 277,950 |
03/16/2026 | 5.15 | 5.24 | 5.10 | 5.16 | +0.78% | 132,414 |
03/13/2026 | 5.12 | 5.17 | 5.08 | 5.12 | +0.20% | 133,986 |
03/12/2026 | 5.20 | 5.20 | 5.08 | 5.11 | -1.92% | 175,526 |
03/11/2026 | 5.26 | 5.31 | 5.20 | 5.21 | -0.76% | 232,278 |
03/10/2026 | 5.24 | 5.38 | 5.19 | 5.25 | +0.38% | 158,574 |
03/09/2026 | 5.31 | 5.37 | 5.16 | 5.23 | -3.86% | 253,924 |
03/06/2026 | 5.50 | 5.50 | 5.38 | 5.44 | -1.81% | 197,985 |
03/05/2026 | 5.57 | 5.58 | 5.44 | 5.54 | -0.36% | 139,685 |
03/04/2026 | 5.57 | 5.60 | 5.47 | 5.56 | +0.91% | 205,765 |
03/03/2026 | 5.52 | 5.60 | 5.33 | 5.51 | -1.78% | 160,631 |
03/02/2026 | 5.44 | 5.65 | 5.41 | 5.61 | +1.63% | 153,362 |
02/27/2026 | 5.48 | 5.57 | 5.40 | 5.52 | 0.00% | 237,810 |
02/26/2026 | 5.60 | 5.71 | 5.45 | 5.52 | -1.43% | 278,657 |
02/25/2026 | 5.53 | 5.62 | 5.39 | 5.60 | +1.08% | 167,245 |
02/24/2026 | 5.40 | 5.63 | 5.32 | 5.54 | +2.59% | 232,487 |
02/23/2026 | 5.50 | 5.52 | 5.37 | 5.40 | -2.00% | 114,013 |
02/20/2026 | 5.51 | 5.59 | 5.41 | 5.51 | +0.18% | 157,171 |
02/19/2026 | 5.39 | 5.50 | 5.27 | 5.50 | +1.48% | 177,368 |
02/18/2026 | 5.39 | 5.51 | 5.38 | 5.42 | 0.00% | 209,180 |
02/17/2026 | 5.44 | 5.50 | 5.27 | 5.42 | +0.37% | 233,861 |
02/13/2026 | 5.31 | 5.48 | 5.22 | 5.40 | +1.69% | 158,082 |
02/12/2026 | 5.33 | 5.37 | 5.21 | 5.31 | +0.38% | 156,372 |
02/11/2026 | 5.42 | 5.46 | 5.28 | 5.29 | -2.22% | 204,954 |
02/10/2026 | 5.31 | 5.45 | 5.22 | 5.41 | +2.46% | 151,871 |
02/09/2026 | 5.26 | 5.38 | 5.15 | 5.28 | +0.38% | 128,022 |
02/06/2026 | 5.15 | 5.32 | 5.11 | 5.26 | +3.14% | 168,366 |
02/05/2026 | 5.12 | 5.12 | 4.95 | 5.10 | -0.58% | 258,111 |
02/04/2026 | 5.10 | 5.19 | 5.07 | 5.13 | +1.38% | 301,572 |
02/03/2026 | 5.15 | 5.28 | 5.00 | 5.06 | -1.94% | 214,168 |
02/02/2026 | 5.33 | 5.33 | 5.08 | 5.16 | -2.82% | 333,303 |
01/30/2026 | 5.10 | 5.37 | 5.07 | 5.31 | -5.01% | 477,347 |
01/29/2026 | 5.55 | 5.62 | 5.45 | 5.59 | +1.82% | 155,676 |
01/29/2026 |
$0.31 Earnings | |||||
01/28/2026 | 5.60 | 5.60 | 5.46 | 5.49 | -1.61% | 138,742 |
01/27/2026 | 5.58 | 5.65 | 5.49 | 5.58 | -0.89% | 128,388 |
01/26/2026 | 5.65 | 5.73 | 5.58 | 5.63 | +0.36% | 115,824 |
01/23/2026 | 5.62 | 5.68 | 5.48 | 5.61 | -0.71% | 146,611 |
01/22/2026 | 5.65 | 5.72 | 5.59 | 5.65 | +0.53% | 85,103 |
01/21/2026 | 5.64 | 5.74 | 5.58 | 5.62 | -0.18% | 121,090 |
01/20/2026 | 5.58 | 5.65 | 5.47 | 5.63 | 0.00% | 134,605 |
01/16/2026 | 5.76 | 5.77 | 5.63 | 5.63 | -1.40% | 104,933 |
01/15/2026 | 5.67 | 5.82 | 5.58 | 5.71 | +0.88% | 179,225 |
01/14/2026 | 5.72 | 5.72 | 5.59 | 5.66 | -1.05% | 150,056 |
01/13/2026 | 5.82 | 5.83 | 5.72 | 5.72 | -1.89% | 65,807 |
01/12/2026 | 5.84 | 5.95 | 5.80 | 5.83 | -1.19% | 89,297 |