Free Trial

Five Point (FPH) Stock Chart & Stock Price History

→ Biden to Launch “FedNOW” [Move Your Money Now] (From Priority Gold) (Ad)
Free FPH Stock Alerts
$3.13
+0.14 (+4.68%)
(As of 05/6/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Five Point Stock Price Performance

5 Day
Performance
+3.30%
1 Month
Performance
-0.32%
3 Month
Performance
-8.61%
6 Month
Performance
+23.23%
Year-To-Date
Performance
+1.95%
1 Year
Performance
+34.33%
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

Ad InvestorPlace
You need to know these two things about AI stocks ASAP…
For 40 years, he's been known as one of the world's most bullish investors. Forbes even referred to him a "perma bull"... But he just shocked the world by issuing a massive bear warning about AI stocks.
Go here now for this breaking story.

FPH Stock Chart for Tuesday, May, 7, 2024

FPH Chart by TradingView

Five Point Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/06/2024$2.99$3.13
+4.68%		$3.15$3.02238,985 shs$464.15 million
05/03/2024$3.03$2.99
-1.32%		$3.07$2.9739,254 shs$443.39 million
05/02/2024$2.91$3.03
+4.12%		$3.04$2.9277,475 shs$449.32 million
05/01/2024$2.84$2.91
+2.46%		$3.01$2.87158,734 shs$431.52 million
04/30/2024$2.93$2.84
-3.07%		$2.94$2.8375,531 shs$421.14 million
04/29/2024$2.89$2.93
+1.38%		$2.93$2.8960,235 shs$434.49 million
04/26/2024$2.92$2.89
-1.03%		$2.95$2.89135,151 shs$428.56 million
04/25/2024$2.95$2.92
-1.02%		$2.94$2.8868,606 shs$433.01 million
04/24/2024$3.00$2.95
-1.67%		$3.02$2.9290,352 shs$437.46 million
04/23/2024$3.00$3.00$3.04$2.98247,480 shs$444.87 million
04/22/2024$3.09$3.00
-2.91%		$3.12$2.98250,380 shs$444.87 million
04/19/2024$3.10$3.09
-0.32%		$3.16$3.04117,840 shs$458.22 million
04/18/2024$3.10$3.10$3.13$3.0650,867 shs$459.70 million
04/17/2024$3.03$3.10
+2.31%		$3.10$3.0620,769 shs$459.70 million
04/16/2024$3.09$3.03
-1.94%		$3.08$3.02101,777 shs$449.32 million
04/15/2024$3.17$3.09
-2.52%		$3.17$3.0737,086 shs$458.22 million
04/12/2024$3.12$3.09
-0.96%		$3.21$3.0939,221 shs$458.22 million
04/11/2024$3.10$3.12
+0.65%		$3.14$3.0824,885 shs$462.67 million
04/10/2024$3.10$3.10$3.18$3.05116,847 shs$459.70 million
04/09/2024$3.16$3.10
-1.90%		$3.15$3.0843,486 shs$459.70 million
04/08/2024$3.14$3.16
+0.64%		$3.22$3.1240,086 shs$468.60 million
04/05/2024$3.14$3.13
-0.32%		$3.15$3.1028,223 shs$464.15 million
04/04/2024$3.09$3.14
+1.62%		$3.17$3.0913,850 shs$465.63 million
04/03/2024$3.11$3.09
-0.64%		$3.14$3.0842,270 shs$458.22 million
04/02/2024$3.16$3.11
-1.58%		$3.17$3.1044,033 shs$461.18 million
04/01/2024$3.13$3.16
+0.96%		$3.17$3.1124,058 shs$468.60 million
03/29/2024$3.14$3.13
-0.32%		$3.22$3.0998,786 shs$464.15 million
03/28/2024$3.09$3.14
+1.62%		$3.22$3.1098,786 shs$465.63 million
03/27/2024$3.17$3.09
-2.52%		$3.22$3.06199,138 shs$458.22 million
03/26/2024$3.22$3.17
-1.55%		$3.23$3.1055,886 shs$470.08 million
03/25/2024$3.14$3.22
+2.55%		$3.26$3.1447,052 shs$477.49 million
03/22/2024$3.15$3.14
-0.32%		$3.20$3.1043,439 shs$465.63 million
03/21/2024$3.12$3.15
+0.96%		$3.18$3.11124,737 shs$467.11 million
03/20/2024$3.11$3.12
+0.32%		$3.15$3.1134,260 shs$462.67 million
03/19/2024$3.11$3.11$3.17$3.0856,890 shs$461.18 million
03/18/2024$3.15$3.11
-1.27%		$3.17$3.0786,450 shs$461.18 million
03/15/2024$3.11$3.15
+1.29%		$3.16$3.1227,563 shs$467.55 million
03/14/2024$3.13$3.11
-0.64%		$3.18$3.0826,208 shs$461.62 million
03/13/2024$3.18$3.13
-1.57%		$3.21$3.1130,949 shs$464.59 million
03/12/2024$3.03$3.18
+4.95%		$3.19$3.0431,133 shs$472.01 million
Watch this FREE trading tutorial while it’s still available (Ad)

On Wednesday, May 8, the legendary Jonathan Rose is holding his first ever Masters in Trading Summit. Jonathan is one of the sharpest traders I’ve ever met. He made millions trading in the pits of the world’s largest exchanges.

Click here for details.
03/11/2024$3.02$3.03
+0.33%		$3.07$3.0256,965 shs$449.74 million
03/08/2024$3.11$3.01
-3.22%		$3.15$3.01103,052 shs$446.77 million
03/07/2024$3.11$3.11$3.16$3.0837,506 shs$461.63 million
03/06/2024$3.08$3.11
+0.97%		$3.16$3.0646,199 shs$461.62 million
03/05/2024$3.14$3.08
-1.91%		$3.20$3.0576,923 shs$457.16 million
03/04/2024$3.18$3.14
-1.26%		$3.28$3.1396,155 shs$466.07 million
03/01/2024$3.28$3.18
-3.05%		$3.28$3.1623,916 shs$472.01 million
02/29/2024$3.05$3.28
+7.54%		$3.29$3.1164,278 shs$486.85 million
02/28/2024$3.05$3.05$3.09$3.0253,335 shs$452.71 million
02/27/2024$3.05$3.05$3.11$3.0445,286 shs$452.71 million
02/26/2024$3.09$3.05
-1.29%		$3.10$3.0342,335 shs$452.71 million
02/23/2024$3.13$3.09
-1.28%		$3.19$3.0654,186 shs$458.65 million
02/22/2024$3.17$3.13
-1.11%		$3.21$3.0834,850 shs$464.60 million
02/21/2024$3.12$3.17
+1.44%		$3.21$3.1027,657 shs$469.78 million
02/20/2024$3.18$3.12
-1.89%		$3.22$3.1218,594 shs$463.10 million
02/19/2024$3.18$3.18$3.30$3.1871,400 shs$472.01 million
02/16/2024$3.26$3.21
-1.53%		$3.30$3.2070,326 shs$476.46 million
02/15/2024$3.17$3.26
+2.84%		$3.28$3.1723,724 shs$483.88 million
02/14/2024$3.17$3.17$3.22$3.1456,456 shs$470.52 million
02/13/2024$3.16$3.17
+0.32%		$3.24$3.1160,214 shs$470.52 million
02/12/2024$3.25$3.16
-2.77%		$3.35$3.1677,196 shs$469.04 million
02/09/2024$3.45$3.23
-6.38%		$3.50$3.2277,304 shs$479.43 million
02/08/2024$3.43$3.45
+0.73%		$3.48$3.3472,734 shs$512.08 million
02/07/2024$3.39$3.43
+1.03%		$3.50$3.36178,004 shs$508.38 million
02/06/2024$3.29$3.39
+3.04%		$3.40$3.20123,498 shs$503.18 million

Related Companies:
This page (NYSE:FPH) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
Biden’s $374B Giveaway Into This Sector
DTI
AI “wealth window” is closing June 25th
Paradigm Press
The 2024 crypto bull run has already started — don’t get left behind
InvestorPlace
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Gold Set to EXPLODE!
Gold Safe Exchange