-
5 DAY PERFORMANCE
+22.77% -
1 MONTH PERFORMANCE
+25.08% -
3 MONTH PERFORMANCE
+36.18% -
6 MONTH PERFORMANCE
+27.48% -
YEAR-TO-DATE PERFORMANCE
+29.97% -
1 YEAR PERFORMANCE
+34.34%
Five Point Holdings, LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $3.63 | $4.02 (10.74%) | $4.15 | $3.61 | 1.19 M | $278.44 M |
| 09/26/2024 | $3.56 | $3.57 (0.28%) | $3.63 | $3.51 | 402,201 | $247.27 M |
| 09/25/2024 | $3.27 | $3.52 (7.65%) | $3.55 | $3.25 | 1.40 M | $243.81 M |
| 09/24/2024 | $3.35 | $3.25 (-2.99%) | $3.43 | $3.13 | 15.77 M | $225.10 M |
| 09/23/2024 | $3.36 | $3.32 (-1.19%) | $3.40 | $3.29 | 107,400 | $229.95 M |
| 09/20/2024 | $3.39 | $3.37 (-0.59%) | $3.40 | $3.35 | 65,700 | $233.42 M |
| 09/19/2024 | $3.40 | $3.41 (0.29%) | $3.43 | $3.32 | 322,000 | $236.19 M |
| 09/18/2024 | $3.37 | $3.36 (-0.3%) | $3.42 | $3.33 | 132,534 | $232.72 M |
| 09/17/2024 | $3.43 | $3.34 (-2.62%) | $3.45 | $3.34 | 105,001 | $231.34 M |
| 09/16/2024 | $3.28 | $3.39 (3.35%) | $3.42 | $3.28 | 308,639 | $234.80 M |
| 09/13/2024 | $3.26 | $3.25 (-0.31%) | $3.29 | $3.23 | 65,200 | $225.10 M |
| 09/12/2024 | $3.23 | $3.26 (0.93%) | $3.33 | $3.23 | 47,901 | $225.80 M |
| 09/11/2024 | $3.24 | $3.24 (0%) | $3.29 | $3.23 | 17,311 | $224.41 M |
| 09/10/2024 | $3.25 | $3.27 (0.62%) | $3.31 | $3.25 | 63,300 | $226.49 M |
| 09/09/2024 | $3.27 | $3.24 (-0.92%) | $3.30 | $3.23 | 60,545 | $224.41 M |
| 09/06/2024 | $3.28 | $3.29 (0.3%) | $3.33 | $3.26 | 41,000 | $227.88 M |
| 09/05/2024 | $3.31 | $3.28 (-0.91%) | $3.33 | $3.26 | 50,000 | $227.18 M |
| 09/04/2024 | $3.19 | $3.29 (3.13%) | $3.33 | $3.19 | 69,000 | $227.88 M |
| 09/03/2024 | $3.28 | $3.21 (-2.13%) | $3.30 | $3.18 | 29,500 | $222.33 M |
| 08/30/2024 | $3.20 | $3.29 (2.81%) | $3.35 | $3.19 | 98,639 | $227.88 M |
| 08/29/2024 | $3.14 | $3.19 (1.59%) | $3.19 | $3.10 | 159,800 | $220.95 M |
| 08/28/2024 | $3.12 | $3.15 (0.96%) | $3.16 | $3.11 | 26,208 | $218.18 M |
| 08/27/2024 | $3.15 | $3.14 (-0.32%) | $3.17 | $3.09 | 46,000 | $217.49 M |
| 08/26/2024 | $3.18 | $3.15 (-0.94%) | $3.18 | $3.13 | 51,826 | $218.18 M |
| 08/23/2024 | $3.09 | $3.16 (2.27%) | $3.17 | $3.07 | 94,000 | $218.87 M |
| 08/22/2024 | $3.04 | $3.10 (1.97%) | $3.15 | $3.03 | 59,704 | $214.72 M |
| 08/21/2024 | $3.00 | $3.02 (0.67%) | $3.04 | $2.98 | 95,900 | $209.17 M |
| 08/20/2024 | $2.99 | $3.00 (0.33%) | $3.05 | $2.99 | 93,148 | $207.79 M |
| 08/19/2024 | $3.01 | $3.00 (-0.33%) | $3.04 | $2.99 | 75,700 | $207.79 M |
| 08/16/2024 | $2.98 | $3.03 (1.68%) | $3.04 | $2.98 | 45,500 | $209.87 M |
| 08/15/2024 | $3.02 | $2.99 (-0.99%) | $3.03 | $2.99 | 53,206 | $207.10 M |
| 08/14/2024 | $3.00 | $3.00 (0%) | $3.01 | $2.98 | 35,610 | $207.79 M |
| 08/13/2024 | $2.99 | $2.97 (-0.67%) | $3.03 | $2.97 | 18,139 | $205.71 M |
| 08/12/2024 | $2.98 | $2.98 (0%) | $3.05 | $2.97 | 72,800 | $206.40 M |
| 08/09/2024 | $3.00 | $2.98 (-0.67%) | $3.03 | $2.98 | 33,219 | $206.40 M |
| 08/08/2024 | $2.97 | $2.98 (0.34%) | $3.02 | $2.96 | 40,001 | $206.40 M |
| 08/07/2024 | $3.05 | $2.96 (-2.95%) | $3.09 | $2.96 | 53,931 | $205.02 M |
| 08/06/2024 | $3.03 | $3.02 (-0.33%) | $3.05 | $2.96 | 48,700 | $209.17 M |
| 08/05/2024 | $3.11 | $3.02 (-2.89%) | $3.15 | $2.89 | 398,800 | $209.17 M |
| 08/02/2024 | $3.19 | $3.15 (-1.25%) | $3.21 | $3.15 | 82,900 | $218.18 M |
| 08/01/2024 | $3.35 | $3.26 (-2.69%) | $3.37 | $3.26 | 151,200 | $225.80 M |
| 07/31/2024 | $3.38 | $3.35 (-0.89%) | $3.38 | $3.34 | 88,205 | $232.03 M |
| 07/30/2024 | $3.35 | $3.33 (-0.6%) | $3.39 | $3.33 | 77,331 | $230.65 M |
| 07/29/2024 | $3.38 | $3.35 (-0.89%) | $3.39 | $3.34 | 118,840 | $232.03 M |
| 07/26/2024 | $3.24 | $3.35 (3.4%) | $3.37 | $3.23 | 128,507 | $232.03 M |
| 07/25/2024 | $3.20 | $3.21 (0.31%) | $3.24 | $3.19 | 92,348 | $222.33 M |
| 07/24/2024 | $3.26 | $3.20 (-1.84%) | $3.26 | $3.20 | 145,300 | $221.64 M |
| 07/23/2024 | $3.11 | $3.25 (4.5%) | $3.27 | $3.11 | 117,805 | $225.10 M |
| 07/22/2024 | $3.12 | $3.11 (-0.32%) | $3.16 | $3.10 | 237,238 | $215.41 M |
| 07/19/2024 | $3.04 | $3.12 (2.63%) | $3.16 | $3.04 | 230,381 | $216.10 M |
| 07/18/2024 | $3.00 | $3.01 (0.33%) | $3.04 | $3.00 | 197,955 | $208.48 M |
| 07/17/2024 | $2.99 | $3.00 (0.33%) | $3.02 | $2.93 | 71,986 | $207.79 M |
| 07/16/2024 | $2.97 | $2.97 (0%) | $3.01 | $2.94 | 77,924 | $205.71 M |
| 07/15/2024 | $3.02 | $2.99 (-0.99%) | $3.02 | $2.88 | 87,821 | $206.56 M |
| 07/12/2024 | $3.01 | $2.99 (-0.66%) | $3.03 | $2.91 | 122,546 | $206.56 M |
| 07/11/2024 | $2.98 | $2.98 (0%) | $3.00 | $2.91 | 75,503 | $205.87 M |
| 07/10/2024 | $2.97 | $2.95 (-0.67%) | $2.98 | $2.89 | 75,962 | $203.79 M |
| 07/09/2024 | $2.96 | $2.97 (0.34%) | $2.98 | $2.96 | 54,991 | $205.17 M |
| 07/08/2024 | $2.98 | $2.97 (-0.34%) | $3.01 | $2.97 | 12,724 | $205.17 M |
| 07/05/2024 | $2.95 | $2.97 (0.68%) | $2.98 | $2.95 | 40,857 | $205.17 M |
| 07/03/2024 | $2.97 | $2.96 (-0.34%) | $3.00 | $2.95 | 17,081 | $204.48 M |
| 07/02/2024 | $2.93 | $2.98 (1.71%) | $2.98 | $2.93 | 23,751 | $205.87 M |
| 07/01/2024 | $2.94 | $2.93 (-0.34%) | $2.95 | $2.92 | 28,896 | $202.41 M |