Five Point Holdings, LLC (FPH) NYSE
5.06
+0.01(+0.20%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.06
+0.01(+0.20%)
Currency In USD
If you invested $1000 in Five Point Holdings, LLC (FPH) since IPO date, it would be worth $336.44 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $604.54, while $1000 invested 1 year ago would be worth $930.15. This corresponds to total returns of -66.36%, -39.55%, -6.99%, respectively, with annualized returns of -11.32%, -9.57%, -6.99%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 04, 2026 | 4.99 | 4.86 | 4.86 | 5 | 4.83 | 145,677 |
| May 01, 2026 | 4.95 | 5.03 | 5.03 | 5.05 | 4.86 | 229,759 |
| April 30, 2026 | 5 | 4.98 | 4.98 | 5 | 4.85 | 193,887 |
| April 29, 2026 | 4.99 | 4.91 | 4.91 | 5.06 | 4.87 | 209,487 |
| April 28, 2026 | 4.95 | 5.03 | 5.03 | 5.06 | 4.91 | 237,706 |
| April 27, 2026 | 5.11 | 4.99 | 4.99 | 5.18 | 4.95 | 197,994 |
| April 24, 2026 | 5.08 | 5.11 | 5.11 | 5.13 | 4.83 | 413,182 |
| April 23, 2026 | 5.06 | 5.06 | 5.06 | 5.09 | 5.01 | 132,973 |
| April 22, 2026 | 5.16 | 5.03 | 5.03 | 5.19 | 5.03 | 237,475 |
| April 21, 2026 | 5.24 | 5.14 | 5.14 | 5.35 | 5.13 | 123,130 |
| April 20, 2026 | 5.27 | 5.26 | 5.26 | 5.31 | 5.22 | 68,892 |
| April 17, 2026 | 5.04 | 5.25 | 5.25 | 5.3 | 5.04 | 246,502 |
| April 16, 2026 | 5.03 | 4.96 | 4.96 | 5.08 | 4.96 | 78,782 |
| April 15, 2026 | 5.04 | 5.05 | 5.05 | 5.12 | 5.03 | 75,314 |
| April 14, 2026 | 5.04 | 5 | 5 | 5.05 | 4.97 | 85,439 |
| April 13, 2026 | 4.9 | 5.02 | 5.02 | 5.03 | 4.86 | 146,848 |
| April 10, 2026 | 4.96 | 4.95 | 4.95 | 5.01 | 4.81 | 174,851 |
| April 09, 2026 | 4.94 | 4.95 | 4.95 | 5.1 | 4.94 | 149,995 |
| April 08, 2026 | 5 | 5 | 5 | 5.15 | 4.92 | 191,071 |
| April 07, 2026 | 4.96 | 4.9 | 4.9 | 5.07 | 4.74 | 278,733 |
| April 06, 2026 | 4.92 | 4.98 | 4.98 | 5.05 | 4.87 | 231,996 |
| April 02, 2026 | 4.85 | 4.9 | 4.9 | 5.03 | 4.84 | 252,437 |
| April 01, 2026 | 4.83 | 4.86 | 4.86 | 4.96 | 4.83 | 166,672 |
| March 31, 2026 | 4.78 | 4.84 | 4.84 | 4.99 | 4.72 | 307,460 |
| March 30, 2026 | 4.78 | 4.73 | 4.73 | 4.92 | 4.73 | 209,963 |
| March 27, 2026 | 4.88 | 4.77 | 4.77 | 4.88 | 4.72 | 199,774 |
| March 26, 2026 | 4.86 | 4.86 | 4.86 | 4.98 | 4.79 | 177,565 |
| March 25, 2026 | 4.95 | 4.92 | 4.92 | 5.07 | 4.87 | 116,629 |
| March 24, 2026 | 5.03 | 4.95 | 4.95 | 5.13 | 4.95 | 102,777 |
| March 23, 2026 | 5 | 5.06 | 5.06 | 5.12 | 4.97 | 318,553 |
| March 20, 2026 | 5.03 | 4.98 | 4.98 | 5.03 | 4.86 | 174,119 |
| March 19, 2026 | 4.99 | 5.02 | 5.02 | 5.07 | 4.95 | 196,997 |
| March 18, 2026 | 5.01 | 5.02 | 5.02 | 5.09 | 4.94 | 251,456 |
| March 17, 2026 | 5.2 | 5.03 | 5.03 | 5.21 | 5.03 | 274,030 |
| March 16, 2026 | 5.15 | 5.16 | 5.16 | 5.24 | 5.1 | 132,414 |
| March 13, 2026 | 5.12 | 5.12 | 5.12 | 5.17 | 5.08 | 127,225 |
| March 12, 2026 | 5.2 | 5.11 | 5.11 | 5.2 | 5.08 | 175,526 |
| March 11, 2026 | 5.26 | 5.21 | 5.21 | 5.31 | 5.2 | 232,263 |
| March 10, 2026 | 5.24 | 5.25 | 5.25 | 5.38 | 5.19 | 152,411 |
| March 09, 2026 | 5.31 | 5.23 | 5.23 | 5.37 | 5.16 | 253,923 |