Five Point (FPH) Stock Chart & Stock Price History → Tim Sykes’ Urgent Trade Alert: “Make this move now” (From Timothy Sykes) (Ad) Free FPH Stock Alerts $3.21 +0.04 (+1.26%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends Five Point Stock Price Performance5 Day Performance+3.55%1 Month Performance+11.07%3 Month Performance+5.25%6 Month Performance+21.13%Year-To-Date Performance+4.56%1 Year Performance+38.96% Receive FPH Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Five Point and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Timothy SykesTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…Click here to see a unique election-year trade FPH Stock Chart for Tuesday, May, 28, 2024 FPH Chart by TradingView Five Point Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$3.17$3.21+1.26%$3.23$3.1537,103 shs$476.01 million05/27/2024$3.17$3.17$3.23$3.1339,800 shs$470.08 million05/24/2024$3.10$3.17+2.26%$3.23$3.1339,855 shs$470.08 million05/23/2024$3.23$3.10-4.02%$3.26$3.1052,158 shs$459.70 million05/22/2024$3.18$3.23+1.57%$3.31$3.1753,837 shs$478.98 million05/21/2024$3.12$3.18+1.92%$3.21$3.0899,957 shs$471.56 million Get the Latest News and Ratings for FPH and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Five Point and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$3.18$3.12-1.89%$3.18$3.1221,018 shs$462.67 million05/17/2024$3.16$3.16$3.25$3.1649,622 shs$468.60 million05/16/2024$3.22$3.16-1.86%$3.23$3.1653,135 shs$468.60 million05/15/2024$3.23$3.22-0.31%$3.24$3.1940,567 shs$477.49 million05/14/2024$3.09$3.23+4.53%$3.25$3.12106,939 shs$478.98 million05/13/2024$3.08$3.09+0.32%$3.13$3.0923,508 shs$458.22 million05/10/2024$3.06$3.08+0.65%$3.16$3.0521,827 shs$456.73 million05/09/2024$3.11$3.06-1.61%$3.12$3.0074,742 shs$453.77 million05/08/2024$3.12$3.11-0.16%$3.14$3.1027,785 shs$461.18 million05/07/2024$3.13$3.12-0.48%$3.14$3.1150,936 shs$461.92 million05/06/2024$2.99$3.13+4.68%$3.15$3.02238,985 shs$464.15 million05/03/2024$3.03$2.99-1.32%$3.07$2.9739,254 shs$443.39 million05/02/2024$2.91$3.03+4.12%$3.04$2.9277,475 shs$449.32 million05/01/2024$2.84$2.91+2.46%$3.01$2.87158,734 shs$431.52 million04/30/2024$2.93$2.84-3.07%$2.94$2.8375,531 shs$421.14 million04/29/2024$2.89$2.93+1.38%$2.93$2.8960,235 shs$434.49 million04/26/2024$2.92$2.89-1.03%$2.95$2.89135,151 shs$428.56 million04/25/2024$2.95$2.92-1.02%$2.94$2.8868,606 shs$433.01 million04/24/2024$3.00$2.95-1.67%$3.02$2.9290,352 shs$437.46 million04/23/2024$3.00$3.00$3.04$2.98247,480 shs$444.87 million04/22/2024$3.09$3.00-2.91%$3.12$2.98250,380 shs$444.87 million04/19/2024$3.10$3.09-0.32%$3.16$3.04117,840 shs$458.22 million04/18/2024$3.10$3.10$3.13$3.0650,867 shs$459.70 million04/17/2024$3.03$3.10+2.31%$3.10$3.0620,769 shs$459.70 million04/16/2024$3.09$3.03-1.94%$3.08$3.02101,777 shs$449.32 million04/15/2024$3.17$3.09-2.52%$3.17$3.0737,086 shs$458.22 million04/12/2024$3.12$3.09-0.96%$3.21$3.0939,221 shs$458.22 million04/11/2024$3.10$3.12+0.65%$3.14$3.0824,885 shs$462.67 million04/10/2024$3.10$3.10$3.18$3.05116,847 shs$459.70 million04/09/2024$3.16$3.10-1.90%$3.15$3.0843,486 shs$459.70 million04/08/2024$3.14$3.16+0.64%$3.22$3.1240,086 shs$468.60 million04/05/2024$3.14$3.13-0.32%$3.15$3.1028,223 shs$464.15 million04/04/2024$3.09$3.14+1.62%$3.17$3.0913,850 shs$465.63 million04/03/2024$3.11$3.09-0.64%$3.14$3.0842,270 shs$458.22 millionBanking Apocalypse Ahead: Secure Your Savings Today! (Ad)During and after the Great Financial Crisis of 2008, 485 U.S. banks went under. We warned about 484 — an accuracy rate of 99.8% Now, I have a new warning.See what it is here!04/02/2024$3.16$3.11-1.58%$3.17$3.1044,033 shs$461.18 million04/01/2024$3.13$3.16+0.96%$3.17$3.1124,058 shs$468.60 million03/29/2024$3.14$3.13-0.32%$3.22$3.0998,786 shs$464.15 million03/28/2024$3.09$3.14+1.62%$3.22$3.1098,786 shs$465.63 million03/27/2024$3.17$3.09-2.52%$3.22$3.06199,138 shs$458.22 million03/26/2024$3.22$3.17-1.55%$3.23$3.1055,886 shs$470.08 million03/25/2024$3.14$3.22+2.55%$3.26$3.1447,052 shs$477.49 million03/22/2024$3.15$3.14-0.32%$3.20$3.1043,439 shs$465.63 million03/21/2024$3.12$3.15+0.96%$3.18$3.11124,737 shs$467.11 million03/20/2024$3.11$3.12+0.32%$3.15$3.1134,260 shs$462.67 million03/19/2024$3.11$3.11$3.17$3.0856,890 shs$461.18 million03/18/2024$3.15$3.11-1.27%$3.17$3.0786,450 shs$461.18 million03/15/2024$3.11$3.15+1.29%$3.16$3.1227,563 shs$467.55 million03/14/2024$3.13$3.11-0.64%$3.18$3.0826,208 shs$461.62 million03/13/2024$3.18$3.13-1.57%$3.21$3.1130,949 shs$464.59 million03/12/2024$3.03$3.18+4.95%$3.19$3.0431,133 shs$472.01 million03/11/2024$3.02$3.03+0.33%$3.07$3.0256,965 shs$449.74 million03/08/2024$3.11$3.01-3.22%$3.15$3.01103,052 shs$446.77 million03/07/2024$3.11$3.11$3.16$3.0837,506 shs$461.63 million03/06/2024$3.08$3.11+0.97%$3.16$3.0646,199 shs$461.62 million03/05/2024$3.14$3.08-1.91%$3.20$3.0576,923 shs$457.16 million03/04/2024$3.18$3.14-1.26%$3.28$3.1396,155 shs$466.07 million03/01/2024$3.28$3.18-3.05%$3.28$3.1623,916 shs$472.01 million02/29/2024$3.05$3.28+7.54%$3.29$3.1164,278 shs$486.85 million02/28/2024$3.05$3.05$3.09$3.0253,335 shs$452.71 million02/27/2024$3.05$3.05$3.11$3.0445,286 shs$452.71 million Related Companies: Tejon Ranch Stock Price Chart FRP Stock Price Chart Seritage Growth Properties Stock Price Chart Latam Logistic Properties Stock Price Chart Angel Oak Mortgage REIT Stock Price Chart AFC Gamma Stock Price Chart Hudson Pacific Properties Stock Price Chart Armada Hoffler Properties Stock Price Chart Ellington Financial Stock Price Chart Claros Mortgage Trust Stock Price Chart Receive FPH Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Five Point and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:FPH) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaWARNING about the death of the U.S. dollar…Colonial MetalsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesHe Is Giving Away BitcoinCrypto Swap ProfitsMissed NVDA? Buy this AI stock NOWChaikin AnalyticsDigitizing the $11T commodities sector with one tiny stockResource Stock DigestElon’s New Device is About to Shock the WorldInvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Five Point Holdings, LLC Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.