The highest closing price for Five Point Holdings LLC (FPH) last month was $6.30, on November 17. It was up 6.7% for the month. The latest price is $5.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $6.20 | $6.24 | $6.17 | $6.20 | 61,200 |
November 26 2025 | $6.24 | $6.25 | $6.15 | $6.16 | 102,000 |
November 25 2025 | $6.32 | $6.42 | $6.19 | $6.24 | 607,800 |
November 24 2025 | $6.11 | $6.34 | $6.05 | $6.26 | 198,600 |
November 21 2025 | $6.15 | $6.28 | $6.10 | $6.15 | 115,000 |
November 20 2025 | $6.21 | $6.28 | $6.12 | $6.15 | 112,700 |
November 19 2025 | $6.28 | $6.39 | $6.09 | $6.16 | 364,500 |
November 18 2025 | $6.26 | $6.47 | $6.25 | $6.29 | 472,000 |
November 17 2025 | $6.25 | $6.38 | $6.18 | $6.30 | 357,800 |
November 14 2025 | $6.22 | $6.30 | $6.20 | $6.26 | 103,500 |
November 13 2025 | $6.17 | $6.28 | $5.97 | $6.26 | 204,100 |
November 12 2025 | $6.21 | $6.25 | $6.09 | $6.18 | 156,300 |
November 11 2025 | $6.12 | $6.22 | $6.09 | $6.21 | 256,900 |
November 10 2025 | $5.94 | $6.07 | $5.87 | $6.02 | 163,400 |
November 07 2025 | $5.81 | $5.90 | $5.74 | $5.87 | 128,600 |
November 06 2025 | $6.08 | $6.08 | $5.83 | $5.86 | 142,100 |
November 05 2025 | $5.95 | $6.08 | $5.92 | $6.05 | 157,700 |
November 04 2025 | $5.86 | $5.93 | $5.81 | $5.93 | 81,300 |
November 03 2025 | $5.81 | $5.91 | $5.76 | $5.88 | 76,700 |
Daily pricing data for Five Point Holdings LLC dates back to 5/10/2017, and may be incomplete.
