5 DAY PERFORMANCE
+3.60%
1 MONTH PERFORMANCE
+5.88%
3 MONTH PERFORMANCE
+15.43%
6 MONTH PERFORMANCE
+50.39%
YEAR-TO-DATE PERFORMANCE
+52.38%
1 YEAR PERFORMANCE
+94.59%
Five Point Holdings, LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $5.81 | $5.76 (-0.86%) | $5.81 | $5.72 | 49.29 K | $399.01 M |
| 07/02/2025 | $5.56 | $5.79 (4.14%) | $5.98 | $5.56 | 253.80 K | $402.48 M |
| 07/01/2025 | $5.47 | $5.55 (1.46%) | $5.62 | $5.28 | 235.20 K | $385.80 M |
| 06/30/2025 | $5.56 | $5.50 (-1.08%) | $5.59 | $5.40 | 253.62 K | $382.33 M |
| 06/27/2025 | $5.58 | $5.56 (-0.36%) | $5.67 | $5.54 | 144.21 K | $386.50 M |
| 06/26/2025 | $5.63 | $5.60 (-0.53%) | $5.65 | $5.53 | 49.70 K | $389.28 M |
| 06/25/2025 | $5.80 | $5.58 (-3.79%) | $5.80 | $5.55 | 73.44 K | $387.89 M |
| 06/24/2025 | $5.58 | $5.79 (3.76%) | $5.81 | $5.46 | 343.10 K | $402.48 M |
| 06/23/2025 | $5.50 | $5.53 (0.55%) | $5.60 | $5.34 | 224.63 K | $384.41 M |
| 06/20/2025 | $5.60 | $5.50 (-1.79%) | $5.60 | $5.27 | 258.40 K | $382.33 M |
| 06/18/2025 | $5.56 | $5.56 (0%) | $5.63 | $5.50 | 53.41 K | $386.50 M |
| 06/17/2025 | $5.45 | $5.53 (1.47%) | $5.59 | $5.45 | 98.43 K | $384.41 M |
| 06/16/2025 | $5.54 | $5.49 (-0.9%) | $5.66 | $5.46 | 148.40 K | $381.63 M |
| 06/13/2025 | $5.53 | $5.47 (-1.08%) | $5.56 | $5.45 | 98.20 K | $380.24 M |
| 06/12/2025 | $5.61 | $5.60 (-0.18%) | $5.65 | $5.53 | 55.20 K | $389.28 M |
| 06/11/2025 | $5.65 | $5.63 (-0.35%) | $5.72 | $5.62 | 69.43 K | $391.36 M |
| 06/10/2025 | $5.51 | $5.63 (2.18%) | $5.64 | $5.49 | 127.51 K | $391.36 M |
| 06/09/2025 | $5.56 | $5.53 (-0.54%) | $5.59 | $5.47 | 136.30 K | $384.41 M |
| 06/06/2025 | $5.59 | $5.56 (-0.54%) | $5.64 | $5.55 | 84.20 K | $386.50 M |
| 06/05/2025 | $5.72 | $5.56 (-2.8%) | $5.73 | $5.53 | 84.90 K | $386.50 M |
| 06/04/2025 | $5.47 | $5.68 (3.84%) | $5.72 | $5.47 | 135.05 K | $394.84 M |
| 06/03/2025 | $5.41 | $5.44 (0.55%) | $5.52 | $5.41 | 172.50 K | $378.15 M |
| 06/02/2025 | $5.43 | $5.43 (0%) | $5.50 | $5.38 | 131.84 K | $377.46 M |
| 05/30/2025 | $5.49 | $5.45 (-0.73%) | $5.55 | $5.36 | 104.30 K | $378.85 M |
| 05/29/2025 | $5.61 | $5.49 (-2.14%) | $5.61 | $5.47 | 86.80 K | $381.63 M |
| 05/28/2025 | $5.59 | $5.58 (-0.18%) | $5.64 | $5.44 | 133.90 K | $387.89 M |
| 05/27/2025 | $5.52 | $5.59 (1.27%) | $5.60 | $5.41 | 137.59 K | $388.58 M |
| 05/23/2025 | $5.41 | $5.39 (-0.37%) | $5.47 | $5.38 | 85.70 K | $374.68 M |
| 05/22/2025 | $5.39 | $5.46 (1.3%) | $5.50 | $5.35 | 100.64 K | $379.55 M |
| 05/21/2025 | $5.61 | $5.43 (-3.21%) | $5.65 | $5.40 | 148.70 K | $377.46 M |
| 05/20/2025 | $5.85 | $5.68 (-2.91%) | $5.88 | $5.67 | 133.43 K | $394.84 M |
| 05/19/2025 | $5.54 | $5.83 (5.23%) | $5.86 | $5.46 | 237.10 K | $405.27 M |
| 05/16/2025 | $5.52 | $5.54 (0.36%) | $5.56 | $5.41 | 147.30 K | $385.11 M |
| 05/15/2025 | $5.39 | $5.50 (2.04%) | $5.51 | $5.36 | 98.03 K | $382.33 M |
| 05/14/2025 | $5.47 | $5.41 (-1.1%) | $5.50 | $5.38 | 172.70 K | $376.07 M |
| 05/13/2025 | $5.57 | $5.48 (-1.62%) | $5.63 | $5.46 | 120.63 K | $380.94 M |
| 05/12/2025 | $5.55 | $5.54 (-0.18%) | $5.72 | $5.51 | 242.60 K | $385.11 M |
| 05/09/2025 | $5.40 | $5.38 (-0.37%) | $5.42 | $5.22 | 80.30 K | $373.98 M |
| 05/08/2025 | $5.49 | $5.37 (-2.19%) | $5.50 | $5.37 | 96.00 K | $373.29 M |
| 05/07/2025 | $5.31 | $5.45 (2.64%) | $5.51 | $5.29 | 147.63 K | $378.85 M |
| 05/06/2025 | $5.22 | $5.28 (1.15%) | $5.31 | $5.20 | 136.31 K | $367.03 M |
| 05/05/2025 | $5.28 | $5.28 (0%) | $5.34 | $5.19 | 121.82 K | $367.03 M |
| 05/02/2025 | $5.28 | $5.28 (0%) | $5.37 | $5.24 | 147.20 K | $367.03 M |
| 05/01/2025 | $5.27 | $5.21 (-1.14%) | $5.31 | $5.17 | 164.90 K | $362.17 M |
| 04/30/2025 | $5.29 | $5.26 (-0.57%) | $5.35 | $5.14 | 187.70 K | $365.64 M |
| 04/29/2025 | $5.39 | $5.32 (-1.3%) | $5.43 | $5.29 | 117.60 K | $369.81 M |
| 04/28/2025 | $5.63 | $5.43 (-3.55%) | $5.63 | $5.24 | 425.00 K | $377.46 M |
| 04/25/2025 | $5.46 | $5.68 (4.03%) | $5.84 | $5.32 | 769.60 K | $394.84 M |
| 04/24/2025 | $5.11 | $5.20 (1.76%) | $5.25 | $5.11 | 194.41 K | $361.47 M |
| 04/23/2025 | $5.18 | $5.10 (-1.54%) | $5.26 | $5.09 | 207.00 K | $354.52 M |
| 04/22/2025 | $4.92 | $5.04 (2.44%) | $5.12 | $4.91 | 150.28 K | $350.35 M |
| 04/21/2025 | $4.90 | $4.87 (-0.61%) | $4.91 | $4.80 | 135.94 K | $338.53 M |
| 04/17/2025 | $4.85 | $4.95 (2.06%) | $5.04 | $4.85 | 108.54 K | $342.78 M |
| 04/16/2025 | $4.89 | $4.84 (-1.02%) | $4.95 | $4.81 | 117.12 K | $335.16 M |
| 04/15/2025 | $4.77 | $4.92 (3.14%) | $4.95 | $4.74 | 90.10 K | $340.70 M |
| 04/14/2025 | $4.87 | $4.75 (-2.46%) | $4.87 | $4.71 | 104.90 K | $328.93 M |
| 04/11/2025 | $4.76 | $4.76 (0%) | $4.83 | $4.61 | 144.44 K | $329.62 M |
| 04/10/2025 | $4.99 | $4.75 (-4.81%) | $5.05 | $4.72 | 114.20 K | $328.93 M |
| 04/09/2025 | $4.68 | $5.09 (8.76%) | $5.15 | $4.58 | 210.43 K | $352.47 M |
| 04/08/2025 | $4.96 | $4.74 (-4.44%) | $5.01 | $4.71 | 193.31 K | $328.24 M |
| 04/07/2025 | $4.76 | $4.82 (1.26%) | $5.04 | $4.61 | 177.20 K | $333.78 M |
| 04/04/2025 | $4.82 | $4.92 (2.07%) | $5.00 | $4.70 | 197.80 K | $340.70 M |
| 04/03/2025 | $5.15 | $4.99 (-3.11%) | $5.26 | $4.90 | 302.05 K | $345.55 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.
