Five Point Holdings, LLC (FPH) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
FPH Historical Return
If you invested $1000 in Five Point Holdings, LLC (FPH) since IPO date, it would be worth $297.21 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $653.51, while $1000 invested 1 year ago would be worth $723.3. This corresponds to total returns of -70.28%, -34.65%, -27.67%, respectively, with annualized returns of -11.97%, -8.15%, -27.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
FPH Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4.4 | 4.47 | 4.47 | 4.47 | 4.4 | 103,304 |
| November 10, 2026 | 4.37 | 4.38 | 4.38 | 4.42 | 4.28 | 161,106 |
| November 09, 2026 | 4.34 | 4.44 | 4.44 | 4.47 | 4.3 | 95,470 |
| November 06, 2026 | 4.33 | 4.26 | 4.26 | 4.35 | 4.24 | 92,532 |
| November 05, 2026 | 4.63 | 4.28 | 4.28 | 4.64 | 4.23 | 296,409 |
| November 04, 2026 | 4.68 | 4.61 | 4.61 | 4.68 | 4.53 | 322,173 |
| November 03, 2026 | 4.27 | 4.51 | 4.51 | 4.54 | 4.25 | 541,580 |
| November 02, 2026 | 4.2 | 4.26 | 4.26 | 4.29 | 4.18 | 263,086 |
| October 30, 2026 | 4.21 | 4.18 | 4.18 | 4.28 | 4.14 | 146,578 |
| October 29, 2026 | 4.12 | 4.2 | 4.2 | 4.24 | 4.12 | 299,700 |
| October 28, 2026 | 4.09 | 4.09 | 4.09 | 4.13 | 4.05 | 245,679 |
| October 27, 2026 | 4.16 | 4.08 | 4.08 | 4.19 | 4.02 | 399,069 |
| October 26, 2026 | 4.2 | 4.16 | 4.16 | 4.28 | 4.13 | 278,490 |
| October 23, 2026 | 4.32 | 4.2 | 4.2 | 4.34 | 4.09 | 706,240 |
| October 22, 2026 | 4.3 | 4.5 | 4.5 | 4.59 | 4.3 | 357,511 |
| October 21, 2026 | 4.43 | 4.3 | 4.3 | 4.43 | 4.3 | 230,583 |
| October 20, 2026 | 4.29 | 4.44 | 4.44 | 4.51 | 4.29 | 445,766 |
| October 19, 2026 | 4.34 | 4.25 | 4.25 | 4.38 | 4.25 | 241,764 |
| October 16, 2026 | 4.39 | 4.35 | 4.35 | 4.43 | 4.34 | 205,973 |
| October 15, 2026 | 4.38 | 4.42 | 4.42 | 4.43 | 4.3 | 374,596 |
| October 14, 2026 | 4.36 | 4.28 | 4.28 | 4.38 | 4.2 | 319,545 |
| October 13, 2026 | 4.45 | 4.38 | 4.38 | 4.45 | 4.36 | 150,283 |
| October 12, 2026 | 4.48 | 4.4 | 4.4 | 4.48 | 4.38 | 356,495 |
| October 09, 2026 | 4.5 | 4.48 | 4.48 | 4.52 | 4.43 | 219,798 |
| October 08, 2026 | 4.55 | 4.48 | 4.48 | 4.57 | 4.44 | 282,714 |
| October 07, 2026 | 4.58 | 4.54 | 4.54 | 4.62 | 4.51 | 126,520 |
| October 06, 2026 | 4.48 | 4.68 | 4.68 | 4.69 | 4.48 | 111,880 |
| October 05, 2026 | 4.55 | 4.46 | 4.46 | 4.55 | 4.45 | 116,139 |
| October 02, 2026 | 4.57 | 4.54 | 4.54 | 4.64 | 4.53 | 121,289 |
| October 01, 2026 | 4.64 | 4.58 | 4.58 | 4.65 | 4.56 | 123,507 |
| September 30, 2026 | 4.72 | 4.68 | 4.68 | 4.74 | 4.64 | 135,589 |
| September 29, 2026 | 4.81 | 4.72 | 4.72 | 4.83 | 4.69 | 174,686 |
| September 28, 2026 | 4.73 | 4.77 | 4.77 | 4.84 | 4.73 | 145,957 |
| September 25, 2026 | 4.65 | 4.75 | 4.75 | 4.78 | 4.65 | 169,458 |
| September 24, 2026 | 4.75 | 4.63 | 4.63 | 4.77 | 4.55 | 610,842 |
| September 23, 2026 | 4.91 | 4.72 | 4.72 | 4.92 | 4.71 | 165,106 |
| September 22, 2026 | 4.89 | 4.92 | 4.92 | 4.95 | 4.87 | 159,343 |
| September 21, 2026 | 4.92 | 4.92 | 4.92 | 4.97 | 4.91 | 144,481 |
| September 18, 2026 | 4.92 | 4.92 | 4.92 | 4.95 | 4.9 | 98,171 |
| September 17, 2026 | 5.13 | 4.93 | 4.93 | 5.13 | 4.93 | 138,724 |
| September 16, 2026 | 5.03 | 5.09 | 5.09 | 5.14 | 5.02 | 147,825 |
| September 15, 2026 | 5.01 | 5.05 | 5.05 | 5.05 | 4.99 | 93,904 |
| September 11, 2026 | 5.03 | 5.05 | 5.05 | 5.1 | 5.02 | 135,160 |
| September 10, 2026 | 5.04 | 5 | 5 | 5.07 | 4.97 | 225,346 |
| September 09, 2026 | 5.08 | 5.07 | 5.07 | 5.14 | 5.06 | 166,495 |
| September 08, 2026 | 5.17 | 5.09 | 5.09 | 5.17 | 5.09 | 107,813 |
| September 04, 2026 | 5.1 | 5.16 | 5.16 | 5.16 | 5.07 | 84,961 |
| September 03, 2026 | 5.1 | 5.1 | 5.1 | 5.14 | 5.04 | 133,477 |
| September 02, 2026 | 5.07 | 5.05 | 5.05 | 5.11 | 5.05 | 101,905 |
| September 01, 2026 | 5.06 | 5.05 | 5.05 | 5.11 | 5.02 | 158,035 |
| August 31, 2026 | 5.12 | 5.08 | 5.08 | 5.12 | 5.04 | 129,517 |
| August 28, 2026 | 5.13 | 5.11 | 5.11 | 5.16 | 5.1 | 59,113 |
| August 27, 2026 | 5.12 | 5.1 | 5.1 | 5.14 | 5.08 | 144,803 |
| August 26, 2026 | 5.11 | 5.1 | 5.1 | 5.13 | 5.06 | 156,620 |
| August 25, 2026 | 5.13 | 5.11 | 5.11 | 5.17 | 5.07 | 160,065 |
| August 24, 2026 | 5.12 | 5.16 | 5.16 | 5.23 | 5.11 | 192,551 |
| August 21, 2026 | 5.16 | 5.14 | 5.14 | 5.16 | 5.1 | 115,336 |
| August 20, 2026 | 5.16 | 5.12 | 5.12 | 5.2 | 5.11 | 101,515 |
| August 19, 2026 | 5.09 | 5.16 | 5.16 | 5.16 | 5.09 | 0 |
| August 18, 2026 | 5.16 | 5.09 | 5.09 | 5.2 | 5.08 | 130,676 |
AD
