MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FPH — Five Point Holdings, LLC Class A Common Shares
NYSEFive Point Holdings, LLC Class A Common Shares
$4.54
-0.04(-0.87%)
- O
- 4.57
- H
- 4.64
- L
- 4.53
- V
- 121.29K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.54
Period Return-9.92%
Period High$6.64
Period Low$4.53
Avg Daily Volume170.8K
Total Trading Days365
FPH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.57 | $4.64 | $4.53 | $4.54 | $-0.04 | -0.87% | 121,287 | $4.58 | $4.53 $4.64 |
| Oct 1, 2026 | $4.64 | $4.65 | $4.56 | $4.58 | $-0.10 | -2.14% | 123,509 | $4.60 | $4.56 $4.65 |
| Sep 30, 2026 | $4.72 | $4.74 | $4.65 | $4.68 | $-0.04 | -0.85% | 135,591 | $4.68 | $4.65 $4.74 |
| Sep 29, 2026 | $4.81 | $4.83 | $4.69 | $4.72 | $-0.05 | -1.05% | 174,688 | $4.74 | $4.69 $4.83 |
| Sep 28, 2026 | $4.73 | $4.84 | $4.73 | $4.77 | +$0.02 | +0.42% | 147,864 | $4.80 | $4.73 $4.84 |
| Sep 25, 2026 | $4.65 | $4.78 | $4.65 | $4.75 | +$0.12 | +2.59% | 169,463 | $4.73 | $4.65 $4.78 |
| Sep 24, 2026 | $4.75 | $4.77 | $4.55 | $4.63 | $-0.09 | -1.91% | 610,845 | $4.65 | $4.55 $4.77 |
| Sep 23, 2026 | $4.91 | $4.92 | $4.71 | $4.72 | $-0.20 | -4.07% | 165,107 | $4.79 | $4.71 $4.92 |
| Sep 22, 2026 | $4.89 | $4.95 | $4.87 | $4.92 | +$0.00 | +0.00% | 159,350 | $4.90 | $4.87 $4.95 |
| Sep 21, 2026 | $4.90 | $4.97 | $4.90 | $4.92 | +$0.00 | +0.00% | 144,608 | $4.93 | $4.90 $4.97 |
| Sep 18, 2026 | $4.92 | $4.95 | $4.90 | $4.92 | $-0.01 | -0.20% | 98,173 | $4.92 | $4.90 $4.95 |
| Sep 17, 2026 | $5.13 | $5.13 | $4.93 | $4.93 | $-0.16 | -3.14% | 140,226 | $5.02 | $4.93 $5.13 |
| Sep 16, 2026 | $5.03 | $5.14 | $5.02 | $5.09 | +$0.04 | +0.79% | 148,429 | $5.09 | $5.02 $5.14 |
| Sep 15, 2026 | $5.01 | $5.05 | $4.99 | $5.05 | +$0.03 | +0.60% | 93,905 | $5.03 | $4.99 $5.05 |
| Sep 14, 2026 | $5.02 | $5.05 | $4.99 | $5.02 | $-0.03 | -0.59% | 99,329 | $5.02 | $4.99 $5.05 |
| Sep 11, 2026 | $5.04 | $5.10 | $5.02 | $5.05 | +$0.05 | +1.00% | 135,162 | $5.05 | $5.02 $5.10 |
| Sep 10, 2026 | $5.04 | $5.07 | $4.97 | $5.00 | $-0.07 | -1.38% | 225,349 | $5.00 | $4.97 $5.07 |
| Sep 9, 2026 | $5.08 | $5.14 | $5.06 | $5.07 | $-0.02 | -0.39% | 166,498 | $5.09 | $5.06 $5.14 |
| Sep 8, 2026 | $5.17 | $5.17 | $5.09 | $5.09 | $-0.07 | -1.36% | 107,814 | $5.11 | $5.09 $5.17 |
| Sep 4, 2026 | $5.10 | $5.16 | $5.07 | $5.16 | +$0.06 | +1.18% | 85,003 | $5.11 | $5.07 $5.16 |
| Sep 3, 2026 | $5.10 | $5.14 | $5.04 | $5.10 | +$0.05 | +0.99% | 133,479 | $5.10 | $5.04 $5.14 |
| Sep 2, 2026 | $5.07 | $5.11 | $5.05 | $5.05 | +$0.00 | +0.00% | 101,904 | $5.08 | $5.05 $5.11 |
| Sep 1, 2026 | $5.06 | $5.11 | $5.02 | $5.05 | $-0.03 | -0.59% | 158,035 | $5.05 | $5.02 $5.11 |
| Aug 31, 2026 | $5.12 | $5.12 | $5.04 | $5.08 | $-0.03 | -0.59% | 129,517 | $5.07 | $5.04 $5.12 |
| Aug 28, 2026 | $5.13 | $5.16 | $5.10 | $5.11 | +$0.01 | +0.20% | 59,113 | $5.13 | $5.10 $5.16 |
| Aug 27, 2026 | $5.12 | $5.14 | $5.08 | $5.10 | +$0.00 | +0.00% | 144,805 | $5.11 | $5.08 $5.14 |
| Aug 26, 2026 | $5.11 | $5.13 | $5.06 | $5.10 | $-0.01 | -0.20% | 156,621 | $5.10 | $5.06 $5.13 |
| Aug 25, 2026 | $5.13 | $5.17 | $5.07 | $5.11 | $-0.05 | -0.97% | 160,065 | $5.10 | $5.07 $5.17 |
| Aug 24, 2026 | $5.12 | $5.23 | $5.11 | $5.16 | +$0.02 | +0.39% | 192,552 | $5.19 | $5.11 $5.23 |
| Aug 21, 2026 | $5.16 | $5.16 | $5.10 | $5.14 | +$0.02 | +0.39% | 115,341 | $5.13 | $5.10 $5.16 |