5 DAY PERFORMANCE
+8.24%
1 MONTH PERFORMANCE
+13.69%
3 MONTH PERFORMANCE
-0.49%
6 MONTH PERFORMANCE
+30.45%
YEAR-TO-DATE PERFORMANCE
+7.67%
1 YEAR PERFORMANCE
+32.57%
Five Point Holdings, LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $3.92 | $4.08 (4.08%) | $4.15 | $3.92 | 425,161 | $605.93 M |
| 01/16/2025 | $3.74 | $3.91 (4.55%) | $3.95 | $3.74 | 312,425 | $580.68 M |
| 01/15/2025 | $3.78 | $3.76 (-0.53%) | $3.80 | $3.74 | 127,300 | $558.41 M |
| 01/14/2025 | $3.69 | $3.70 (0.27%) | $3.72 | $3.60 | 254,900 | $549.50 M |
| 01/13/2025 | $3.65 | $3.68 (0.82%) | $3.71 | $3.62 | 256,510 | $546.53 M |
| 01/10/2025 | $3.81 | $3.68 (-3.41%) | $3.81 | $3.56 | 460,800 | $546.53 M |
| 01/08/2025 | $3.75 | $3.72 (-0.8%) | $3.75 | $3.67 | 122,300 | $552.47 M |
| 01/07/2025 | $3.78 | $3.76 (-0.53%) | $3.81 | $3.76 | 157,517 | $558.41 M |
| 01/06/2025 | $3.85 | $3.76 (-2.34%) | $3.88 | $3.76 | 166,700 | $558.41 M |
| 01/03/2025 | $3.74 | $3.83 (2.41%) | $3.84 | $3.73 | 156,400 | $568.80 M |
| 01/02/2025 | $3.82 | $3.76 (-1.57%) | $3.82 | $3.70 | 169,000 | $558.41 M |
| 12/31/2024 | $3.67 | $3.78 (3%) | $3.82 | $3.64 | 650,400 | $561.38 M |
| 12/30/2024 | $3.55 | $3.63 (2.25%) | $3.65 | $3.51 | 197,615 | $539.10 M |
| 12/27/2024 | $3.62 | $3.58 (-1.1%) | $3.64 | $3.54 | 293,928 | $531.68 M |
| 12/26/2024 | $3.62 | $3.63 (0.28%) | $3.64 | $3.59 | 147,800 | $539.10 M |
| 12/24/2024 | $3.60 | $3.62 (0.56%) | $3.63 | $3.53 | 163,200 | $537.62 M |
| 12/23/2024 | $3.60 | $3.60 (0%) | $3.63 | $3.54 | 451,000 | $534.65 M |
| 12/20/2024 | $3.53 | $3.58 (1.42%) | $3.64 | $3.50 | 233,100 | $531.68 M |
| 12/19/2024 | $3.59 | $3.43 (-4.46%) | $3.64 | $3.42 | 187,301 | $509.40 M |
| 12/18/2024 | $3.79 | $3.59 (-5.28%) | $3.81 | $3.59 | 232,719 | $533.16 M |
| 12/17/2024 | $3.74 | $3.79 (1.34%) | $3.84 | $3.74 | 229,936 | $562.86 M |
| 12/16/2024 | $3.79 | $3.75 (-1.06%) | $3.85 | $3.74 | 384,395 | $556.92 M |
| 12/13/2024 | $3.82 | $3.80 (-0.52%) | $3.84 | $3.74 | 159,400 | $564.35 M |
| 12/12/2024 | $3.84 | $3.83 (-0.26%) | $3.86 | $3.81 | 110,237 | $568.80 M |
| 12/11/2024 | $3.85 | $3.84 (-0.26%) | $3.95 | $3.82 | 148,364 | $570.29 M |
| 12/10/2024 | $3.85 | $3.84 (-0.26%) | $3.90 | $3.83 | 171,200 | $570.29 M |
| 12/09/2024 | $3.99 | $3.84 (-3.76%) | $4.04 | $3.83 | 242,500 | $570.29 M |
| 12/06/2024 | $3.93 | $3.94 (0.25%) | $4.04 | $3.89 | 177,841 | $585.14 M |
| 12/05/2024 | $3.94 | $3.94 (0%) | $4.03 | $3.89 | 173,534 | $585.14 M |
| 12/04/2024 | $4.02 | $3.93 (-2.24%) | $4.08 | $3.93 | 228,137 | $583.65 M |
| 12/03/2024 | $4.03 | $4.03 (0%) | $4.07 | $4.01 | 146,101 | $598.51 M |
| 12/02/2024 | $4.03 | $4.03 (0%) | $4.08 | $3.98 | 135,131 | $598.51 M |
| 11/29/2024 | $4.07 | $4.06 (-0.25%) | $4.12 | $4.02 | 116,000 | $602.96 M |
| 11/27/2024 | $4.12 | $4.02 (-2.43%) | $4.17 | $3.99 | 137,000 | $597.02 M |
| 11/26/2024 | $4.06 | $4.10 (0.99%) | $4.16 | $4.00 | 317,908 | $608.90 M |
| 11/25/2024 | $3.91 | $4.05 (3.58%) | $4.05 | $3.91 | 261,267 | $601.48 M |
| 11/22/2024 | $3.94 | $3.89 (-1.27%) | $3.98 | $3.88 | 114,833 | $577.71 M |
| 11/21/2024 | $3.87 | $3.96 (2.33%) | $4.03 | $3.87 | 177,003 | $588.11 M |
| 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 |