5 DAY PERFORMANCE
-0.96%
1 MONTH PERFORMANCE
-0.58%
3 MONTH PERFORMANCE
+6.16%
6 MONTH PERFORMANCE
-4.26%
YEAR-TO-DATE PERFORMANCE
-7.51%
1 YEAR PERFORMANCE
-6.85%
Five Point Holdings LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $5.18 | $5.18 (0%) | $5.24 | $5.14 | 229.10 K | $372.07 M |
| 08/12/2026 | $5.28 | $5.18 (-1.89%) | $5.29 | $5.12 | 266.55 K | $372.07 M |
| 08/11/2026 | $5.32 | $5.26 (-1.13%) | $5.39 | $5.26 | 174.20 K | $377.82 M |
| 08/10/2026 | $5.16 | $5.24 (1.55%) | $5.26 | $5.09 | 268.20 K | $376.38 M |
| 08/07/2026 | $5.14 | $5.22 (1.56%) | $5.38 | $5.14 | 221.52 K | $374.95 M |
| 08/06/2026 | $5.21 | $5.15 (-1.15%) | $5.23 | $5.14 | 161.80 K | $369.92 M |
| 08/05/2026 | $5.26 | $5.16 (-1.9%) | $5.32 | $5.15 | 252.10 K | $370.64 M |
| 08/04/2026 | $5.20 | $5.28 (1.54%) | $5.33 | $5.13 | 143.20 K | $379.26 M |
| 08/03/2026 | $5.17 | $5.13 (-0.77%) | $5.27 | $5.12 | 328.14 K | $368.48 M |
| 07/31/2026 | $5.30 | $5.19 (-2.08%) | $5.30 | $5.16 | 233.22 K | $372.79 M |
| 07/30/2026 | $5.39 | $5.29 (-1.86%) | $5.39 | $5.23 | 163.02 K | $379.97 M |
| 07/29/2026 | $5.51 | $5.35 (-2.9%) | $5.53 | $5.33 | 151.33 K | $384.28 M |
| 07/28/2026 | $5.41 | $5.46 (0.92%) | $5.52 | $5.39 | 193.31 K | $392.19 M |
| 07/27/2026 | $5.30 | $5.32 (0.38%) | $5.42 | $5.24 | 185.24 K | $382.13 M |
| 07/24/2026 | $5.40 | $5.23 (-3.15%) | $5.45 | $5.19 | 224.60 K | $375.66 M |
| 07/23/2026 | $5.09 | $5.01 (-1.57%) | $5.10 | $4.87 | 264.62 K | $359.86 M |
| 07/22/2026 | $5.15 | $5.09 (-1.17%) | $5.15 | $5.04 | 73.50 K | $365.61 M |
| 07/21/2026 | $5.15 | $5.12 (-0.58%) | $5.21 | $5.11 | 66.23 K | $367.76 M |
| 07/20/2026 | $5.27 | $5.16 (-2.09%) | $5.27 | $5.16 | 76.13 K | $370.64 M |
| 07/17/2026 | $5.35 | $5.24 (-2.06%) | $5.41 | $5.19 | 99.50 K | $374.74 M |
| 07/16/2026 | $5.24 | $5.37 (2.48%) | $5.41 | $5.24 | 197.60 K | $384.04 M |
| 07/15/2026 | $5.15 | $5.26 (2.14%) | $5.33 | $5.15 | 157.03 K | $376.17 M |
| 07/14/2026 | $5.13 | $5.20 (1.36%) | $5.23 | $5.12 | 96.75 K | $371.88 M |
| 07/13/2026 | $5.14 | $5.12 (-0.39%) | $5.16 | $5.05 | 71.90 K | $366.16 M |
| 07/10/2026 | $5.06 | $5.10 (0.79%) | $5.15 | $5.05 | 42.96 K | $364.73 M |
| 07/09/2026 | $5.13 | $5.07 (-1.17%) | $5.13 | $5.03 | 79.30 K | $362.58 M |
| 07/08/2026 | $5.10 | $5.11 (0.2%) | $5.16 | $5.03 | 124.80 K | $365.45 M |
| 07/07/2026 | $5.09 | $5.08 (-0.2%) | $5.13 | $5.02 | 137.64 K | $363.30 M |
| 07/06/2026 | $5.21 | $5.08 (-2.5%) | $5.25 | $5.07 | 110.12 K | $363.30 M |
| 07/02/2026 | $5.27 | $5.22 (-0.95%) | $5.29 | $5.20 | 83.20 K | $373.31 M |
| 07/01/2026 | $5.22 | $5.21 (-0.19%) | $5.27 | $5.16 | 160.50 K | $372.60 M |
| 06/30/2026 | $5.45 | $5.27 (-3.3%) | $5.49 | $5.22 | 159.90 K | $376.89 M |
| 06/29/2026 | $5.47 | $5.47 (0%) | $5.51 | $5.43 | 145.10 K | $391.19 M |
| 06/26/2026 | $5.10 | $5.46 (7.06%) | $5.61 | $5.10 | 462.84 K | $390.48 M |
| 06/25/2026 | $5.16 | $5.13 (-0.58%) | $5.20 | $5.08 | 183.20 K | $366.88 M |
| 06/24/2026 | $5.11 | $5.18 (1.37%) | $5.22 | $5.08 | 125.25 K | $370.45 M |
| 06/23/2026 | $4.98 | $5.10 (2.41%) | $5.12 | $4.97 | 87.00 K | $364.73 M |
| 06/22/2026 | $5.12 | $4.99 (-2.54%) | $5.14 | $4.97 | 157.90 K | $356.86 M |
| 06/18/2026 | $5.11 | $5.12 (0.2%) | $5.22 | $5.09 | 122.53 K | $366.16 M |
| 06/17/2026 | $5.05 | $5.08 (0.59%) | $5.22 | $5.05 | 143.50 K | $363.30 M |
| 06/16/2026 | $5.02 | $5.06 (0.8%) | $5.10 | $5.01 | 110.10 K | $361.87 M |
| 06/15/2026 | $5.19 | $5.04 (-2.89%) | $5.22 | $5.04 | 85.94 K | $360.44 M |
| 06/12/2026 | $5.10 | $5.16 (1.18%) | $5.22 | $5.09 | 108.22 K | $369.02 M |
| 06/11/2026 | $5.02 | $5.12 (1.99%) | $5.20 | $4.98 | 202.60 K | $366.16 M |
| 06/10/2026 | $5.01 | $5.02 (0.2%) | $5.09 | $4.98 | 135.00 K | $359.01 M |
| 06/09/2026 | $5.10 | $5.05 (-0.98%) | $5.17 | $5.03 | 65.71 K | $361.15 M |
| 06/08/2026 | $5.13 | $5.08 (-0.97%) | $5.19 | $5.07 | 170.80 K | $363.30 M |
| 06/05/2026 | $4.99 | $5.11 (2.4%) | $5.13 | $4.89 | 416.24 K | $365.45 M |
| 06/04/2026 | $4.93 | $4.99 (1.22%) | $5.07 | $4.93 | 224.45 K | $356.86 M |
| 06/03/2026 | $5.03 | $4.94 (-1.79%) | $5.05 | $4.93 | 142.30 K | $353.29 M |
| 06/02/2026 | $5.06 | $5.06 (0%) | $5.09 | $4.99 | 132.93 K | $361.87 M |
| 06/01/2026 | $5.01 | $5.05 (0.8%) | $5.08 | $5.00 | 144.02 K | $361.15 M |
| 05/29/2026 | $5.02 | $5.03 (0.2%) | $5.16 | $5.02 | 174.75 K | $359.72 M |
| 05/28/2026 | $4.94 | $5.03 (1.82%) | $5.10 | $4.84 | 189.53 K | $359.72 M |
| 05/27/2026 | $5.04 | $4.98 (-1.19%) | $5.17 | $4.96 | 122.10 K | $356.15 M |
| 05/26/2026 | $4.94 | $5.03 (1.82%) | $5.08 | $4.90 | 192.23 K | $359.72 M |
| 05/22/2026 | $4.93 | $4.90 (-0.61%) | $5.01 | $4.88 | 173.33 K | $350.43 M |
| 05/21/2026 | $4.81 | $4.95 (2.91%) | $4.98 | $4.81 | 158.90 K | $354.00 M |
| 05/20/2026 | $4.71 | $4.87 (3.4%) | $4.89 | $4.67 | 168.90 K | $348.28 M |
| 05/19/2026 | $4.72 | $4.72 (0%) | $4.80 | $4.60 | 194.50 K | $337.55 M |
| 05/18/2026 | $4.69 | $4.79 (2.13%) | $4.84 | $4.69 | 207.62 K | $342.56 M |
| 05/15/2026 | $4.86 | $4.71 (-3.09%) | $4.91 | $4.70 | 355.00 K | $336.84 M |
| 05/14/2026 | $4.80 | $4.87 (1.46%) | $4.99 | $4.80 | 158.29 K | $348.28 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.
