Five Point (FPH)
NYSE: FPH
· Real-Time Price · USD
6.23
0.24 (4.01%)
At close: Sep 26, 2025, 3:29 PM
FPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 6.01 | 6.10 | 5.95 | 5.99 | 5.99 | -1.16% | 75,470 |
| Sep 24, 2025 | 6.10 | 6.16 | 6.05 | 6.06 | 6.06 | -0.49% | 76,816 |
| Sep 23, 2025 | 6.17 | 6.26 | 6.06 | 6.09 | 6.09 | -0.81% | 93,800 |
| Sep 22, 2025 | 6.13 | 6.16 | 6.03 | 6.14 | 6.14 | -1.44% | 103,300 |
| Sep 19, 2025 | 6.50 | 6.55 | 6.20 | 6.23 | 6.23 | -4.01% | 194,400 |
| Sep 18, 2025 | 6.40 | 6.64 | 6.40 | 6.49 | 6.49 | 1.25% | 155,047 |
| Sep 17, 2025 | 6.30 | 6.53 | 6.30 | 6.41 | 6.41 | 1.75% | 233,016 |
| Sep 16, 2025 | 6.19 | 6.30 | 6.13 | 6.30 | 6.30 | 2.61% | 224,925 |
| Sep 15, 2025 | 5.93 | 6.16 | 5.90 | 6.14 | 6.14 | 3.02% | 234,303 |
| Sep 12, 2025 | 6.04 | 6.08 | 5.86 | 5.96 | 5.96 | -0.33% | 155,400 |
| Sep 11, 2025 | 5.85 | 6.11 | 5.85 | 5.98 | 5.98 | 1.53% | 272,605 |
| Sep 10, 2025 | 5.97 | 6.03 | 5.87 | 5.89 | 5.89 | -1.17% | 157,714 |
| Sep 9, 2025 | 5.90 | 5.99 | 5.81 | 5.96 | 5.96 | 1.19% | 147,700 |
| Sep 8, 2025 | 5.70 | 5.98 | 5.62 | 5.89 | 5.89 | 3.70% | 150,908 |
| Sep 5, 2025 | 5.66 | 5.75 | 5.63 | 5.68 | 5.68 | 0.89% | 118,207 |
| Sep 4, 2025 | 5.66 | 5.66 | 5.58 | 5.63 | 5.63 | 0.72% | 130,705 |
| Sep 3, 2025 | 5.63 | 5.69 | 5.56 | 5.59 | 5.59 | -0.89% | 120,800 |
| Sep 2, 2025 | 5.59 | 5.73 | 5.59 | 5.64 | 5.64 | -0.70% | 118,000 |
| Aug 29, 2025 | 5.70 | 5.75 | 5.66 | 5.68 | 5.68 | -0.87% | 103,449 |
| Aug 28, 2025 | 5.62 | 5.73 | 5.62 | 5.73 | 5.73 | 1.96% | 119,908 |