2m 2m 2m 2m 2m 2m 2m
Five Point Hdg-A (FPH)
NYSE
$4.55+$0.005 (+0.11%)
Price as of Oct 02, 2026 7:30 PM EDT- $325.9MMarket Cap
- -25.33%1-Year Change
- Real Estate - DevelopmentIndustry
Five Point Hdg-A (FPH)
$4.55+$0.005 (+0.11%)
- 1 Month-10.10%Low Price$4.54High Price$5.16
- 3 Months-13.03%Low Price$4.54High Price$5.46
- 1 Year-25.33%Low Price$4.54High Price$6.30
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 4.57 | 4.64 | 4.53 | 4.54 | -0.87% | 121,293 |
10/01/2026 | 4.64 | 4.65 | 4.56 | 4.58 | -2.14% | 123,509 |
09/30/2026 | 4.72 | 4.74 | 4.65 | 4.68 | -0.85% | 135,591 |
09/29/2026 | 4.81 | 4.83 | 4.69 | 4.72 | -1.05% | 174,687 |
09/28/2026 | 4.73 | 4.84 | 4.73 | 4.77 | +0.42% | 147,864 |
09/25/2026 | 4.65 | 4.78 | 4.65 | 4.75 | +2.59% | 169,462 |
09/24/2026 | 4.75 | 4.77 | 4.55 | 4.63 | -1.91% | 610,845 |
09/23/2026 | 4.91 | 4.92 | 4.71 | 4.72 | -4.07% | 165,106 |
09/22/2026 | 4.89 | 4.95 | 4.87 | 4.92 | 0.00% | 159,350 |
09/21/2026 | 4.90 | 4.97 | 4.90 | 4.92 | 0.00% | 144,607 |
09/18/2026 | 4.92 | 4.95 | 4.90 | 4.92 | -0.20% | 98,173 |
09/17/2026 | 5.13 | 5.13 | 4.93 | 4.93 | -3.14% | 140,226 |
09/16/2026 | 5.03 | 5.14 | 5.02 | 5.09 | +0.79% | 148,429 |
09/15/2026 | 5.01 | 5.05 | 4.99 | 5.05 | +0.60% | 94,106 |
09/14/2026 | 5.02 | 5.05 | 4.99 | 5.02 | -0.59% | 99,331 |
09/11/2026 | 5.04 | 5.10 | 5.02 | 5.05 | +1.00% | 135,162 |
09/10/2026 | 5.04 | 5.07 | 4.97 | 5.00 | -1.38% | 225,349 |
09/09/2026 | 5.08 | 5.14 | 5.06 | 5.07 | -0.39% | 166,498 |
09/08/2026 | 5.17 | 5.17 | 5.09 | 5.09 | -1.36% | 107,813 |
09/04/2026 | 5.10 | 5.16 | 5.07 | 5.16 | +1.18% | 85,003 |
09/03/2026 | 5.10 | 5.14 | 5.04 | 5.10 | +0.99% | 133,478 |
09/02/2026 | 5.07 | 5.11 | 5.05 | 5.05 | 0.00% | 101,906 |
09/01/2026 | 5.06 | 5.11 | 5.02 | 5.05 | -0.59% | 158,035 |
08/31/2026 | 5.12 | 5.12 | 5.04 | 5.08 | -0.59% | 129,517 |
08/28/2026 | 5.13 | 5.16 | 5.10 | 5.11 | +0.20% | 59,113 |
08/27/2026 | 5.12 | 5.14 | 5.08 | 5.10 | 0.00% | 144,804 |
08/26/2026 | 5.11 | 5.13 | 5.06 | 5.10 | -0.20% | 156,620 |
08/25/2026 | 5.13 | 5.17 | 5.07 | 5.11 | -0.97% | 160,065 |
08/24/2026 | 5.12 | 5.23 | 5.11 | 5.16 | +0.39% | 192,551 |
08/21/2026 | 5.16 | 5.16 | 5.10 | 5.14 | +0.39% | 115,341 |
08/20/2026 | 5.16 | 5.20 | 5.11 | 5.12 | -0.78% | 101,515 |
08/19/2026 | 5.09 | 5.20 | 5.09 | 5.16 | +1.38% | 114,801 |
08/18/2026 | 5.16 | 5.20 | 5.08 | 5.09 | -0.59% | 130,677 |
08/17/2026 | 5.18 | 5.18 | 5.08 | 5.12 | -0.78% | 112,094 |
08/14/2026 | 5.13 | 5.18 | 5.10 | 5.16 | -0.39% | 154,619 |
08/13/2026 | 5.18 | 5.24 | 5.14 | 5.18 | 0.00% | 229,083 |
08/12/2026 | 5.28 | 5.29 | 5.12 | 5.18 | -1.52% | 266,545 |
08/11/2026 | 5.32 | 5.39 | 5.26 | 5.26 | +0.38% | 174,185 |
08/10/2026 | 5.16 | 5.26 | 5.09 | 5.24 | +0.38% | 268,204 |
08/07/2026 | 5.14 | 5.38 | 5.14 | 5.22 | +1.36% | 221,516 |
08/06/2026 | 5.21 | 5.23 | 5.14 | 5.15 | -0.19% | 161,759 |
08/05/2026 | 5.26 | 5.32 | 5.15 | 5.16 | -2.27% | 252,088 |
08/04/2026 | 5.20 | 5.33 | 5.13 | 5.28 | +2.92% | 143,162 |
08/03/2026 | 5.17 | 5.27 | 5.12 | 5.13 | -1.16% | 328,135 |
07/31/2026 | 5.30 | 5.30 | 5.16 | 5.19 | -1.89% | 233,215 |
07/30/2026 | 5.39 | 5.39 | 5.23 | 5.29 | -1.12% | 163,024 |
07/29/2026 | 5.51 | 5.53 | 5.33 | 5.35 | -2.01% | 151,324 |
07/28/2026 | 5.41 | 5.52 | 5.39 | 5.46 | +2.63% | 193,196 |
07/27/2026 | 5.30 | 5.42 | 5.24 | 5.32 | +1.72% | 185,235 |
07/24/2026 | 5.40 | 5.45 | 5.19 | 5.23 | +4.39% | 224,573 |
07/23/2026 | 5.09 | 5.10 | 4.87 | 5.01 | -1.57% | 264,622 |
07/23/2026 |
$0.15 Earnings | |||||
07/22/2026 | 5.15 | 5.15 | 5.04 | 5.09 | -0.59% | 73,459 |
07/21/2026 | 5.15 | 5.21 | 5.11 | 5.12 | -0.78% | 66,228 |
07/20/2026 | 5.27 | 5.27 | 5.16 | 5.16 | -1.53% | 76,133 |
07/17/2026 | 5.35 | 5.41 | 5.19 | 5.24 | -2.42% | 99,487 |
07/16/2026 | 5.24 | 5.41 | 5.24 | 5.37 | +2.09% | 197,578 |
07/15/2026 | 5.15 | 5.33 | 5.15 | 5.26 | +1.15% | 157,027 |
07/14/2026 | 5.13 | 5.23 | 5.12 | 5.20 | +1.56% | 96,746 |
07/13/2026 | 5.14 | 5.16 | 5.05 | 5.12 | +0.39% | 71,881 |
07/10/2026 | 5.06 | 5.15 | 5.05 | 5.10 | +0.59% | 42,956 |
07/09/2026 | 5.13 | 5.13 | 5.03 | 5.07 | -0.78% | 79,251 |
07/08/2026 | 5.10 | 5.16 | 5.03 | 5.11 | +0.59% | 124,759 |
07/07/2026 | 5.09 | 5.13 | 5.02 | 5.08 | 0.00% | 137,643 |
07/06/2026 | 5.21 | 5.25 | 5.07 | 5.08 | -2.68% | 110,124 |
07/02/2026 | 5.27 | 5.29 | 5.20 | 5.22 | +0.19% | 83,169 |
07/01/2026 | 5.22 | 5.27 | 5.16 | 5.21 | -1.14% | 160,502 |
06/30/2026 | 5.45 | 5.49 | 5.22 | 5.27 | -3.66% | 159,857 |
06/29/2026 | 5.47 | 5.51 | 5.43 | 5.47 | +0.18% | 145,072 |
06/26/2026 | 5.10 | 5.61 | 5.10 | 5.46 | +6.43% | 462,844 |
06/25/2026 | 5.16 | 5.20 | 5.08 | 5.13 | -0.97% | 183,180 |
06/24/2026 | 5.11 | 5.22 | 5.08 | 5.18 | +1.57% | 125,245 |
06/23/2026 | 4.98 | 5.12 | 4.97 | 5.10 | +2.20% | 86,994 |
06/22/2026 | 5.12 | 5.14 | 4.97 | 4.99 | -2.54% | 157,874 |
06/18/2026 | 5.11 | 5.22 | 5.09 | 5.12 | +0.79% | 122,527 |
06/17/2026 | 5.05 | 5.22 | 5.05 | 5.08 | +0.40% | 143,493 |
06/16/2026 | 5.02 | 5.10 | 5.01 | 5.06 | +0.40% | 110,052 |
06/15/2026 | 5.19 | 5.22 | 5.04 | 5.04 | -2.33% | 85,942 |
06/12/2026 | 5.10 | 5.22 | 5.09 | 5.16 | +0.78% | 108,215 |
06/11/2026 | 5.02 | 5.20 | 4.98 | 5.12 | +1.99% | 202,580 |
06/10/2026 | 5.01 | 5.09 | 4.98 | 5.02 | -0.59% | 134,983 |
06/09/2026 | 5.10 | 5.17 | 5.03 | 5.05 | -0.59% | 65,709 |
06/08/2026 | 5.13 | 5.19 | 5.07 | 5.08 | -0.59% | 170,799 |
06/05/2026 | 4.99 | 5.13 | 4.89 | 5.11 | +2.40% | 416,241 |
06/04/2026 | 4.93 | 5.07 | 4.93 | 4.99 | +1.01% | 224,445 |
06/03/2026 | 5.03 | 5.05 | 4.93 | 4.94 | -2.37% | 142,267 |
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 |