Five Point Holdings, LLC (FPH) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Five Point Holdings, LLC (FPH) since IPO date, it would be worth $345.08 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $620.81, while $1000 invested 1 year ago would be worth $941.92. This corresponds to total returns of -65.49%, -37.92%, -5.81%, respectively, with annualized returns of -10.88%, -9.09%, -5.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 5.3 | 5.19 | 5.19 | 5.3 | 5.16 | 233,215 |
| July 30, 2026 | 5.39 | 5.29 | 5.29 | 5.39 | 5.23 | 163,023 |
| July 29, 2026 | 5.51 | 5.35 | 5.35 | 5.53 | 5.33 | 151,334 |
| July 28, 2026 | 5.41 | 5.46 | 5.46 | 5.52 | 5.39 | 193,302 |
| July 27, 2026 | 5.3 | 5.32 | 5.32 | 5.42 | 5.24 | 185,235 |
| July 23, 2026 | 5.09 | 5.01 | 5.01 | 5.1 | 4.87 | 263,727 |
| July 22, 2026 | 5.15 | 5.09 | 5.09 | 5.15 | 5.04 | 73,459 |
| July 21, 2026 | 5.15 | 5.12 | 5.12 | 5.21 | 5.11 | 66,226 |
| July 20, 2026 | 5.27 | 5.16 | 5.16 | 5.27 | 5.16 | 76,133 |
| July 17, 2026 | 5.35 | 5.24 | 5.24 | 5.41 | 5.19 | 99,487 |
| July 16, 2026 | 5.24 | 5.37 | 5.37 | 5.41 | 5.24 | 197,578 |
| July 15, 2026 | 5.22 | 5.26 | 5.26 | 5.33 | 5.15 | 145,213 |
| July 14, 2026 | 5.13 | 5.2 | 5.2 | 5.23 | 5.12 | 96,746 |
| July 13, 2026 | 5.14 | 5.12 | 5.12 | 5.16 | 5.05 | 71,881 |
| July 10, 2026 | 5.06 | 5.1 | 5.1 | 5.15 | 5.05 | 42,861 |
| July 09, 2026 | 5.13 | 5.07 | 5.07 | 5.13 | 5.03 | 79,251 |
| July 08, 2026 | 5.1 | 5.11 | 5.11 | 5.16 | 5.03 | 124,759 |
| July 07, 2026 | 5.09 | 5.08 | 5.08 | 5.13 | 5.02 | 137,643 |
| July 06, 2026 | 5.21 | 5.08 | 5.08 | 5.25 | 5.07 | 110,124 |
| July 02, 2026 | 5.27 | 5.22 | 5.22 | 5.29 | 5.2 | 83,169 |
| July 01, 2026 | 5.22 | 5.21 | 5.21 | 5.27 | 5.16 | 160,502 |
| June 30, 2026 | 5.45 | 5.27 | 5.27 | 5.49 | 5.22 | 159,857 |
| June 29, 2026 | 5.47 | 5.47 | 5.47 | 5.51 | 5.43 | 145,070 |
| June 26, 2026 | 5.1 | 5.46 | 5.46 | 5.61 | 5.1 | 462,843 |
| June 25, 2026 | 5.16 | 5.13 | 5.13 | 5.2 | 5.08 | 183,180 |
| June 24, 2026 | 5.11 | 5.18 | 5.18 | 5.22 | 5.08 | 125,245 |
| June 23, 2026 | 4.98 | 5.1 | 5.1 | 5.12 | 4.97 | 86,994 |
| June 22, 2026 | 5.12 | 4.99 | 4.99 | 5.14 | 4.97 | 157,874 |
| June 18, 2026 | 5.11 | 5.12 | 5.12 | 5.22 | 5.09 | 122,527 |
| June 17, 2026 | 5.05 | 5.08 | 5.08 | 5.22 | 5.05 | 143,493 |
| June 16, 2026 | 5.02 | 5.06 | 5.06 | 5.1 | 5.01 | 110,052 |
| June 15, 2026 | 5.19 | 5.04 | 5.04 | 5.22 | 5.04 | 85,935 |
| June 12, 2026 | 5.1 | 5.16 | 5.16 | 5.22 | 5.09 | 108,215 |
| June 11, 2026 | 5.02 | 5.12 | 5.12 | 5.2 | 4.98 | 198,600 |
| June 10, 2026 | 5.01 | 5.02 | 5.02 | 5.08 | 4.98 | 125,831 |
| June 09, 2026 | 5.1 | 5.05 | 5.05 | 5.17 | 5.03 | 65,709 |
| June 08, 2026 | 5.13 | 5.08 | 5.08 | 5.19 | 5.07 | 170,799 |
| June 05, 2026 | 4.99 | 5.11 | 5.11 | 5.13 | 4.89 | 0 |
| June 04, 2026 | 4.93 | 4.99 | 4.99 | 5.07 | 4.93 | 224,445 |
| June 03, 2026 | 5.03 | 4.94 | 4.94 | 5.05 | 4.94 | 138,423 |
| June 02, 2026 | 5.06 | 5.06 | 5.06 | 5.09 | 4.99 | 132,930 |
| June 01, 2026 | 5.01 | 5.05 | 5.05 | 5.08 | 5 | 144,024 |
| May 29, 2026 | 5.02 | 5.03 | 5.03 | 5.16 | 5.02 | 174,748 |
| May 28, 2026 | 4.94 | 5.03 | 5.03 | 5.1 | 4.84 | 189,028 |
| May 27, 2026 | 5.04 | 4.98 | 4.98 | 5.17 | 4.96 | 122,087 |
| May 26, 2026 | 4.94 | 5.03 | 5.03 | 5.08 | 4.9 | 192,234 |
| May 22, 2026 | 4.93 | 4.9 | 4.9 | 5.01 | 4.88 | 6,412 |
| May 21, 2026 | 4.81 | 4.95 | 4.95 | 4.98 | 4.81 | 158,865 |
| May 20, 2026 | 4.71 | 4.87 | 4.87 | 4.89 | 4.67 | 168,866 |
| May 19, 2026 | 4.72 | 4.72 | 4.72 | 4.8 | 4.6 | 194,474 |
| May 18, 2026 | 4.69 | 4.79 | 4.79 | 4.84 | 4.69 | 207,624 |
| May 15, 2026 | 4.86 | 4.71 | 4.71 | 4.91 | 4.7 | 354,951 |
| May 14, 2026 | 4.8 | 4.87 | 4.87 | 4.99 | 4.8 | 158,009 |
| May 13, 2026 | 4.76 | 4.83 | 4.83 | 4.99 | 4.72 | 225,763 |
| May 12, 2026 | 4.88 | 4.77 | 4.77 | 4.92 | 4.75 | 272,809 |
| May 11, 2026 | 4.95 | 4.88 | 4.88 | 4.99 | 4.88 | 182,332 |
| May 08, 2026 | 4.92 | 4.95 | 4.95 | 4.96 | 4.83 | 149,263 |
| May 07, 2026 | 4.96 | 4.87 | 4.87 | 4.99 | 4.85 | 126,351 |
| May 06, 2026 | 4.99 | 4.96 | 4.96 | 5.06 | 4.93 | 116,858 |
| May 05, 2026 | 4.9 | 4.92 | 4.92 | 4.97 | 4.85 | 172,286 |