-
5 DAY PERFORMANCE
+4.24% -
1 MONTH PERFORMANCE
-1.01% -
3 MONTH PERFORMANCE
+30.13% -
6 MONTH PERFORMANCE
+23.58% -
YEAR-TO-DATE PERFORMANCE
+28.01% -
1 YEAR PERFORMANCE
+62.40%
Five Point Holdings, LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $3.87 | $3.89 (0.52%) | $3.94 | $3.87 | 13,404 | |
| 11/20/2024 | $3.83 | $3.90 (1.83%) | $4.00 | $3.81 | 201,545 | $579.20 M |
| 11/19/2024 | $3.81 | $3.85 (1.05%) | $3.93 | $3.78 | 285,201 | $571.77 M |
| 11/18/2024 | $3.77 | $3.81 (1.06%) | $3.88 | $3.77 | 133,115 | $565.83 M |
| 11/15/2024 | $3.72 | $3.77 (1.34%) | $3.80 | $3.71 | 205,841 | $559.89 M |
| 11/14/2024 | $3.75 | $3.71 (-1.07%) | $3.76 | $3.64 | 353,400 | $550.98 M |
| 11/13/2024 | $3.74 | $3.75 (0.27%) | $3.78 | $3.70 | 179,400 | $556.92 M |
| 11/12/2024 | $3.76 | $3.75 (-0.27%) | $3.82 | $3.73 | 323,043 | $556.92 M |
| 11/11/2024 | $3.88 | $3.77 (-2.84%) | $3.91 | $3.76 | 220,300 | $559.89 M |
| 11/08/2024 | $4.01 | $3.85 (-3.99%) | $4.02 | $3.85 | 149,400 | $571.77 M |
| 11/07/2024 | $3.93 | $4.00 (1.78%) | $4.08 | $3.93 | 191,300 | $594.05 M |
| 11/06/2024 | $4.09 | $3.89 (-4.89%) | $4.09 | $3.82 | 283,700 | $577.71 M |
| 11/05/2024 | $4.05 | $4.08 (0.74%) | $4.12 | $4.05 | 171,509 | $605.93 M |
| 11/04/2024 | $4.05 | $4.07 (0.49%) | $4.13 | $4.05 | 125,500 | $604.45 M |
| 11/01/2024 | $4.02 | $4.05 (0.75%) | $4.14 | $3.98 | 216,107 | $601.48 M |
| 10/31/2024 | $4.00 | $4.02 (0.5%) | $4.19 | $4.00 | 435,300 | $597.02 M |
| 10/30/2024 | $3.93 | $3.90 (-0.76%) | $4.00 | $3.90 | 129,724 | $579.20 M |
| 10/29/2024 | $3.91 | $3.90 (-0.26%) | $3.93 | $3.85 | 202,109 | $579.20 M |
| 10/28/2024 | $4.10 | $3.91 (-4.63%) | $4.10 | $3.90 | 166,200 | $270.88 M |
| 10/25/2024 | $3.87 | $4.06 (4.91%) | $4.12 | $3.87 | 330,283 | $281.27 M |
| 10/24/2024 | $3.89 | $3.84 (-1.29%) | $3.91 | $3.81 | 143,412 | $266.03 M |
| 10/23/2024 | $3.94 | $3.90 (-1.02%) | $3.97 | $3.82 | 209,700 | $270.19 M |
| 10/22/2024 | $3.97 | $3.92 (-1.26%) | $4.00 | $3.92 | 118,600 | $271.57 M |
| 10/21/2024 | $4.06 | $3.97 (-2.22%) | $4.09 | $3.92 | 200,339 | $275.04 M |
| 10/18/2024 | $4.13 | $4.09 (-0.97%) | $4.25 | $4.06 | 326,800 | $283.35 M |
| 10/17/2024 | $4.21 | $4.20 (-0.24%) | $4.35 | $4.13 | 316,397 | $290.97 M |
| 10/16/2024 | $4.05 | $4.23 (4.44%) | $4.23 | $4.01 | 212,000 | $293.05 M |
| 10/15/2024 | $3.97 | $4.02 (1.26%) | $4.03 | $3.94 | 212,300 | $278.50 M |
| 10/14/2024 | $4.02 | $4.00 (-0.5%) | $4.06 | $3.97 | 113,200 | $277.05 M |
| 10/11/2024 | $3.98 | $4.01 (0.75%) | $4.06 | $3.97 | 164,508 | $277.74 M |
| 10/10/2024 | $4.09 | $4.01 (-1.96%) | $4.14 | $3.95 | 226,008 | $277.74 M |
| 10/09/2024 | $4.05 | $4.09 (0.99%) | $4.14 | $4.02 | 246,742 | $283.29 M |
| 10/08/2024 | $4.24 | $4.10 (-3.3%) | $4.30 | $4.08 | 195,825 | $283.98 M |
| 10/07/2024 | $4.26 | $4.24 (-0.47%) | $4.36 | $4.24 | 185,741 | $293.68 M |
| 10/04/2024 | $4.29 | $4.24 (-1.17%) | $4.36 | $4.19 | 137,936 | $293.68 M |
| 10/03/2024 | $4.21 | $4.28 (1.66%) | $4.33 | $4.20 | 921,025 | $296.45 M |
| 10/02/2024 | $4.05 | $4.29 (5.93%) | $4.39 | $4.05 | 444,900 | $297.14 M |
| 10/01/2024 | $4.10 | $4.08 (-0.49%) | $4.20 | $4.02 | 387,600 | $282.59 M |
| 09/30/2024 | $4.06 | $4.15 (2.22%) | $4.32 | $3.99 | 479,578 | $287.44 M |
| 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 |