5 DAY PERFORMANCE
-7.39%
1 MONTH PERFORMANCE
-0.75%
3 MONTH PERFORMANCE
-18.07%
6 MONTH PERFORMANCE
+34.87%
YEAR-TO-DATE PERFORMANCE
+39.15%
1 YEAR PERFORMANCE
+85.21%
Five Point Holdings, LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $5.29 | $5.26 (-0.57%) | $5.35 | $5.14 | 187,651 | $366.34 M |
| 04/29/2025 | $5.39 | $5.32 (-1.3%) | $5.43 | $5.29 | 117,600 | $369.81 M |
| 04/28/2025 | $5.63 | $5.43 (-3.55%) | $5.63 | $5.24 | 425,000 | $377.46 M |
| 04/25/2025 | $5.46 | $5.68 (4.03%) | $5.84 | $5.32 | 769,600 | $394.84 M |
| 04/24/2025 | $5.11 | $5.20 (1.76%) | $5.25 | $5.11 | 194,414 | $361.47 M |
| 04/23/2025 | $5.18 | $5.10 (-1.54%) | $5.26 | $5.09 | 207,000 | $354.52 M |
| 04/22/2025 | $4.92 | $5.04 (2.44%) | $5.12 | $4.91 | 150,282 | $350.35 M |
| 04/21/2025 | $4.90 | $4.87 (-0.61%) | $4.91 | $4.80 | 135,941 | $338.53 M |
| 04/17/2025 | $4.85 | $4.95 (2.06%) | $5.04 | $4.85 | 108,543 | $342.78 M |
| 04/16/2025 | $4.89 | $4.84 (-1.02%) | $4.95 | $4.81 | 117,120 | $335.16 M |
| 04/15/2025 | $4.77 | $4.92 (3.14%) | $4.95 | $4.74 | 90,100 | $340.70 M |
| 04/14/2025 | $4.87 | $4.75 (-2.46%) | $4.87 | $4.71 | 104,900 | $328.93 M |
| 04/11/2025 | $4.76 | $4.76 (0%) | $4.83 | $4.61 | 144,443 | $329.62 M |
| 04/10/2025 | $4.99 | $4.75 (-4.81%) | $5.05 | $4.72 | 114,200 | $328.93 M |
| 04/09/2025 | $4.68 | $5.09 (8.76%) | $5.15 | $4.58 | 210,431 | $352.47 M |
| 04/08/2025 | $4.96 | $4.74 (-4.44%) | $5.01 | $4.71 | 193,309 | $328.24 M |
| 04/07/2025 | $4.76 | $4.82 (1.26%) | $5.04 | $4.61 | 177,200 | $333.78 M |
| 04/04/2025 | $4.82 | $4.92 (2.07%) | $5.00 | $4.70 | 197,800 | $340.70 M |
| 04/03/2025 | $5.15 | $4.99 (-3.11%) | $5.26 | $4.90 | 302,048 | $345.55 M |
| 04/02/2025 | $5.29 | $5.27 (-0.38%) | $5.34 | $5.22 | 92,600 | $364.94 M |
| 04/01/2025 | $5.34 | $5.30 (-0.75%) | $5.48 | $5.25 | 67,506 | $367.01 M |
| 03/31/2025 | $5.24 | $5.34 (1.91%) | $5.35 | $5.20 | 138,847 | $369.78 M |
| 03/28/2025 | $5.42 | $5.30 (-2.21%) | $5.44 | $5.17 | 166,821 | $367.01 M |
| 03/27/2025 | $5.51 | $5.42 (-1.63%) | $5.60 | $5.40 | 158,022 | $375.32 M |
| 03/26/2025 | $5.36 | $5.49 (2.43%) | $5.56 | $5.33 | 217,310 | $380.17 M |
| 03/25/2025 | $5.44 | $5.33 (-2.02%) | $5.55 | $5.32 | 319,496 | $369.09 M |
| 03/24/2025 | $5.49 | $5.50 (0.18%) | $5.53 | $5.44 | 91,417 | $380.86 M |
| 03/21/2025 | $5.55 | $5.40 (-2.7%) | $5.56 | $5.40 | 96,800 | $373.94 M |
| 03/20/2025 | $5.46 | $5.60 (2.56%) | $5.73 | $5.42 | 161,200 | $387.79 M |
| 03/19/2025 | $5.43 | $5.49 (1.1%) | $5.51 | $5.35 | 151,345 | $380.17 M |
| 03/18/2025 | $5.40 | $5.46 (1.11%) | $5.50 | $5.33 | 127,700 | $378.09 M |
| 03/17/2025 | $5.48 | $5.39 (-1.64%) | $5.57 | $5.35 | 179,247 | $373.25 M |
| 03/14/2025 | $5.40 | $5.55 (2.78%) | $5.55 | $5.38 | 179,748 | $384.33 M |
| 03/13/2025 | $5.32 | $5.33 (0.19%) | $5.42 | $5.15 | 250,705 | $369.09 M |
| 03/12/2025 | $5.34 | $5.38 (0.75%) | $5.40 | $5.19 | 142,562 | $372.55 M |
| 03/11/2025 | $5.38 | $5.36 (-0.37%) | $5.50 | $5.27 | 211,500 | $371.17 M |
| 03/10/2025 | $5.71 | $5.35 (-6.3%) | $5.80 | $5.32 | 253,400 | $370.48 M |
| 03/07/2025 | $5.69 | $5.78 (1.58%) | $5.80 | $5.55 | 172,500 | $400.25 M |
| 03/06/2025 | $5.71 | $5.71 (0%) | $5.74 | $5.64 | 149,619 | $395.41 M |
| 03/05/2025 | $5.68 | $5.76 (1.41%) | $5.80 | $5.59 | 164,700 | $398.87 M |
| 03/04/2025 | $5.54 | $5.62 (1.44%) | $5.66 | $5.39 | 195,364 | $389.17 M |
| 03/03/2025 | $5.60 | $5.61 (0.18%) | $5.79 | $5.50 | 272,600 | $388.48 M |
| 02/28/2025 | $5.64 | $5.61 (-0.53%) | $5.73 | $5.57 | 159,034 | $388.48 M |
| 02/27/2025 | $5.69 | $5.60 (-1.58%) | $5.78 | $5.57 | 177,307 | $387.79 M |
| 02/26/2025 | $5.48 | $5.72 (4.38%) | $5.73 | $5.48 | 261,249 | $396.10 M |
| 02/25/2025 | $5.29 | $5.43 (2.65%) | $5.44 | $5.17 | 342,536 | $806.42 M |
| 02/24/2025 | $5.40 | $5.25 (-2.78%) | $5.45 | $5.23 | 254,202 | $363.43 M |
| 02/21/2025 | $5.63 | $5.35 (-4.97%) | $5.63 | $5.34 | 361,731 | $370.35 M |
| 02/20/2025 | $5.65 | $5.63 (-0.35%) | $5.75 | $5.50 | 285,925 | $836.13 M |
| 02/19/2025 | $5.93 | $5.65 (-4.72%) | $6.06 | $5.65 | 547,034 | $839.10 M |
| 02/18/2025 | $5.88 | $6.00 (2.04%) | $6.01 | $5.81 | 236,127 | $891.08 M |
| 02/14/2025 | $6.06 | $5.88 (-2.97%) | $6.33 | $5.87 | 391,961 | $873.25 M |
| 02/13/2025 | $5.90 | $5.99 (1.53%) | $6.06 | $5.80 | 237,000 | $889.59 M |
| 02/12/2025 | $5.86 | $5.90 (0.68%) | $5.97 | $5.65 | 420,564 | $876.22 M |
| 02/11/2025 | $5.87 | $5.88 (0.17%) | $6.21 | $5.80 | 440,916 | $873.25 M |
| 02/10/2025 | $5.83 | $5.91 (1.37%) | $6.05 | $5.76 | 496,800 | $877.71 M |
| 02/07/2025 | $5.93 | $5.83 (-1.69%) | $5.95 | $5.48 | 778,722 | $865.83 M |
| 02/06/2025 | $6.24 | $5.95 (-4.65%) | $6.28 | $5.94 | 497,300 | $883.65 M |
| 02/05/2025 | $6.12 | $6.20 (1.31%) | $6.23 | $6.02 | 652,000 | $920.78 M |
| 02/04/2025 | $6.23 | $6.14 (-1.44%) | $6.41 | $6.12 | 710,500 | $911.87 M |
| 02/03/2025 | $6.45 | $6.20 (-3.88%) | $6.57 | $6.12 | 810,900 | $920.78 M |
| 01/31/2025 | $6.50 | $6.57 (1.08%) | $6.71 | $6.40 | 806,300 | $975.73 M |
| 01/30/2025 | $6.00 | $6.42 (7%) | $6.46 | $6.00 | 684,600 | $953.45 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
