5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+1.45%
3 MONTH PERFORMANCE
-2.77%
6 MONTH PERFORMANCE
+6.25%
YEAR-TO-DATE PERFORMANCE
+0.36%
1 YEAR PERFORMANCE
-12.62%
Five Point Holdings, LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $5.55 | $5.59 (0.72%) | $5.62 | $5.46 | 135.65 K | $389.58 M |
| 01/28/2026 | $5.60 | $5.49 (-1.96%) | $5.60 | $5.46 | 138.74 K | $382.61 M |
| 01/27/2026 | $5.58 | $5.58 (0%) | $5.65 | $5.49 | 128.40 K | $388.88 M |
| 01/26/2026 | $5.65 | $5.63 (-0.35%) | $5.73 | $5.58 | 115.82 K | $392.37 M |
| 01/23/2026 | $5.62 | $5.61 (-0.18%) | $5.68 | $5.48 | 146.61 K | $390.97 M |
| 01/22/2026 | $5.65 | $5.65 (0%) | $5.72 | $5.59 | 85.10 K | $393.76 M |
| 01/21/2026 | $5.64 | $5.62 (-0.35%) | $5.74 | $5.58 | 121.10 K | $391.67 M |
| 01/20/2026 | $5.58 | $5.63 (0.9%) | $5.65 | $5.47 | 134.61 K | $392.37 M |
| 01/16/2026 | $5.76 | $5.63 (-2.26%) | $5.77 | $5.63 | 104.93 K | $392.37 M |
| 01/15/2026 | $5.67 | $5.71 (0.71%) | $5.82 | $5.58 | 179.23 K | $397.94 M |
| 01/14/2026 | $5.72 | $5.66 (-1.05%) | $5.72 | $5.59 | 150.10 K | $394.46 M |
| 01/13/2026 | $5.82 | $5.72 (-1.72%) | $5.83 | $5.72 | 65.81 K | $398.64 M |
| 01/12/2026 | $5.84 | $5.83 (-0.17%) | $5.95 | $5.80 | 89.30 K | $406.31 M |
| 01/09/2026 | $5.80 | $5.90 (1.72%) | $5.97 | $5.78 | 128.90 K | $411.18 M |
| 01/08/2026 | $5.66 | $5.81 (2.65%) | $5.85 | $5.64 | 106.71 K | $404.91 M |
| 01/07/2026 | $5.78 | $5.66 (-2.08%) | $5.86 | $5.64 | 141.30 K | $394.46 M |
| 01/06/2026 | $5.60 | $5.75 (2.68%) | $5.78 | $5.55 | 110.00 K | $400.73 M |
| 01/05/2026 | $5.45 | $5.57 (2.2%) | $5.62 | $5.39 | 181.10 K | $388.19 M |
| 01/02/2026 | $5.60 | $5.44 (-2.86%) | $5.67 | $5.44 | 106.20 K | $379.13 M |
| 12/31/2025 | $5.52 | $5.59 (1.27%) | $5.61 | $5.51 | 71.30 K | $389.58 M |
| 12/30/2025 | $5.61 | $5.53 (-1.43%) | $5.62 | $5.51 | 160.50 K | $385.40 M |
| 12/29/2025 | $5.54 | $5.59 (0.9%) | $5.63 | $5.54 | 125.99 K | $389.58 M |
| 12/26/2025 | $5.58 | $5.53 (-0.9%) | $5.59 | $5.53 | 58.00 K | $385.40 M |
| 12/24/2025 | $5.50 | $5.59 (1.64%) | $5.64 | $5.50 | 109.62 K | $389.58 M |
| 12/23/2025 | $5.49 | $5.51 (0.36%) | $5.54 | $5.45 | 194.72 K | $384.00 M |
| 12/22/2025 | $5.48 | $5.47 (-0.18%) | $5.55 | $5.43 | 105.63 K | $381.22 M |
| 12/19/2025 | $5.62 | $5.49 (-2.31%) | $5.62 | $5.49 | 121.30 K | $382.61 M |
| 12/18/2025 | $5.58 | $5.65 (1.25%) | $5.68 | $5.55 | 106.70 K | $393.76 M |
| 12/17/2025 | $5.57 | $5.54 (-0.54%) | $5.69 | $5.52 | 159.20 K | $386.10 M |
| 12/16/2025 | $5.58 | $5.58 (0%) | $5.64 | $5.54 | 161.60 K | $388.88 M |
| 12/15/2025 | $5.62 | $5.56 (-1.07%) | $5.64 | $5.49 | 176.04 K | $387.49 M |
| 12/12/2025 | $5.72 | $5.61 (-1.92%) | $5.72 | $5.57 | 162.52 K | $390.97 M |
| 12/11/2025 | $5.76 | $5.71 (-0.87%) | $5.77 | $5.63 | 93.24 K | $397.94 M |
| 12/10/2025 | $5.60 | $5.72 (2.14%) | $5.77 | $5.51 | 299.84 K | $398.64 M |
| 12/09/2025 | $5.62 | $5.59 (-0.53%) | $5.73 | $5.57 | 143.84 K | $389.58 M |
| 12/08/2025 | $5.80 | $5.62 (-3.1%) | $5.85 | $5.57 | 241.60 K | $391.67 M |
| 12/05/2025 | $5.94 | $5.82 (-2.02%) | $5.97 | $5.80 | 178.50 K | $405.61 M |
| 12/04/2025 | $6.01 | $5.92 (-1.5%) | $6.07 | $5.86 | 154.10 K | $412.58 M |
| 12/03/2025 | $6.09 | $6.07 (-0.33%) | $6.13 | $6.04 | 111.70 K | $423.03 M |
| 12/02/2025 | $6.13 | $6.08 (-0.82%) | $6.18 | $6.06 | 90.85 K | $423.73 M |
| 12/01/2025 | $6.13 | $6.14 (0.16%) | $6.19 | $6.03 | 139.53 K | $427.91 M |
| 11/28/2025 | $6.20 | $6.20 (0%) | $6.24 | $6.17 | 61.20 K | $432.09 M |
| 11/26/2025 | $6.24 | $6.16 (-1.28%) | $6.25 | $6.15 | 102.00 K | $429.30 M |
| 11/25/2025 | $6.32 | $6.24 (-1.27%) | $6.42 | $6.19 | 607.96 K | $434.88 M |
| 11/24/2025 | $6.11 | $6.26 (2.45%) | $6.34 | $6.05 | 198.60 K | $436.27 M |
| 11/21/2025 | $6.15 | $6.15 (0%) | $6.28 | $6.10 | 115.05 K | $428.61 M |
| 11/20/2025 | $6.21 | $6.15 (-0.97%) | $6.28 | $6.12 | 112.71 K | $428.61 M |
| 11/19/2025 | $6.28 | $6.16 (-1.91%) | $6.39 | $6.09 | 364.50 K | $429.30 M |
| 11/18/2025 | $6.26 | $6.29 (0.48%) | $6.47 | $6.25 | 472.03 K | $438.36 M |
| 11/17/2025 | $6.25 | $6.30 (0.8%) | $6.38 | $6.18 | 357.80 K | $439.06 M |
| 11/14/2025 | $6.22 | $6.26 (0.64%) | $6.30 | $6.20 | 103.50 K | $436.27 M |
| 11/13/2025 | $6.17 | $6.26 (1.46%) | $6.28 | $5.97 | 204.10 K | $436.27 M |
| 11/12/2025 | $6.21 | $6.18 (-0.48%) | $6.25 | $6.09 | 156.33 K | $430.70 M |
| 11/11/2025 | $6.12 | $6.21 (1.47%) | $6.22 | $6.09 | 256.90 K | $432.79 M |
| 11/10/2025 | $5.94 | $6.02 (1.35%) | $6.07 | $5.87 | 163.44 K | $419.55 M |
| 11/07/2025 | $5.81 | $5.87 (1.03%) | $5.90 | $5.74 | 128.60 K | $409.09 M |
| 11/06/2025 | $6.08 | $5.86 (-3.62%) | $6.08 | $5.83 | 142.13 K | $408.40 M |
| 11/05/2025 | $5.95 | $6.05 (1.68%) | $6.08 | $5.92 | 157.70 K | $421.64 M |
| 11/04/2025 | $5.86 | $5.93 (1.19%) | $5.93 | $5.81 | 81.34 K | $413.28 M |
| 11/03/2025 | $5.81 | $5.88 (1.2%) | $5.91 | $5.76 | 76.73 K | $409.79 M |
| 10/31/2025 | $5.78 | $5.85 (1.21%) | $5.93 | $5.65 | 140.74 K | $407.70 M |
| 10/30/2025 | $5.77 | $5.77 (0%) | $6.29 | $5.49 | 161.80 K | $402.12 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.
