Five Point (FPH)
NYSE: FPH
· Real-Time Price · USD
5.48
-0.07 (-1.26%)
At close: Aug 15, 2025, 10:02 AM
FPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.50 | 5.56 | 5.47 | 5.55 | 5.55 | -0.36% | 86,441 |
| Aug 13, 2025 | 5.54 | 5.63 | 5.53 | 5.57 | 5.57 | 0.54% | 135,706 |
| Aug 12, 2025 | 5.43 | 5.55 | 5.39 | 5.54 | 5.54 | 2.59% | 122,000 |
| Aug 11, 2025 | 5.34 | 5.48 | 5.33 | 5.40 | 5.40 | 0.75% | 105,004 |
| Aug 8, 2025 | 5.42 | 5.44 | 5.32 | 5.36 | 5.36 | -0.19% | 154,298 |
| Aug 7, 2025 | 5.49 | 5.54 | 5.35 | 5.37 | 5.37 | -1.83% | 214,969 |
| Aug 6, 2025 | 5.56 | 5.56 | 5.43 | 5.47 | 5.47 | -0.73% | 104,738 |
| Aug 5, 2025 | 5.55 | 5.64 | 5.46 | 5.51 | 5.51 | 0.00% | 234,819 |
| Aug 4, 2025 | 5.34 | 5.61 | 5.31 | 5.51 | 5.51 | 3.77% | 233,100 |
| Aug 1, 2025 | 5.30 | 5.41 | 5.23 | 5.31 | 5.31 | -0.38% | 197,600 |
| Jul 31, 2025 | 5.30 | 5.43 | 5.27 | 5.33 | 5.33 | 0.95% | 235,824 |
| Jul 30, 2025 | 5.41 | 5.48 | 5.22 | 5.28 | 5.28 | -2.94% | 322,803 |
| Jul 29, 2025 | 5.60 | 5.62 | 5.17 | 5.44 | 5.44 | -2.51% | 676,400 |
| Jul 28, 2025 | 5.43 | 5.92 | 5.31 | 5.58 | 5.58 | 2.01% | 687,700 |
| Jul 25, 2025 | 5.83 | 5.88 | 5.36 | 5.47 | 5.47 | -14.93% | 1,188,900 |
| Jul 24, 2025 | 6.38 | 6.54 | 6.28 | 6.43 | 6.43 | -0.46% | 286,722 |
| Jul 23, 2025 | 6.29 | 6.59 | 6.19 | 6.46 | 6.46 | 3.19% | 305,074 |
| Jul 22, 2025 | 6.15 | 6.28 | 6.15 | 6.26 | 6.26 | 2.29% | 149,525 |
| Jul 21, 2025 | 6.02 | 6.16 | 6.01 | 6.12 | 6.12 | 2.17% | 100,300 |
| Jul 18, 2025 | 6.13 | 6.13 | 5.96 | 5.99 | 5.99 | -1.96% | 74,422 |