Free Trial

Five Point (FPH) Stock Chart & Stock Price History

Five Point logo
$5.29 +0.08 (+1.54%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$5.28 0.00 (-0.09%)
As of 05/2/2025 04:05 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Five Point Stock Price Performance

5 Day
Performance
-2.76%
1 Month
Performance
+6.22%
3 Month
Performance
-15.09%
6 Month
Performance
+30.62%
Year-To-Date
Performance
+39.95%
1 Year
Performance
+76.92%
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.

FPH Stock Chart for Saturday, May, 3, 2025

Five Point Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$5.21$5.29
+1.56%
$5.37$5.24147,181 shs$786.69 million
05/01/2025$5.28$5.21
-1.34%
$5.31$5.17164,890 shs$774.64 million
04/30/2025$5.33$5.28
-0.94%
$5.35$5.14187,651 shs$785.20 million
04/29/2025$5.44$5.33
-2.02%
$5.43$5.29117,556 shs$792.64 million
04/28/2025$5.64$5.44
-3.55%
$5.63$5.24424,552 shs$808.99 million
04/25/2025$5.18$5.64
+8.88%
$5.84$5.32769,572 shs$838.74 million
04/24/2025$5.10$5.18
+1.57%
$5.25$5.11194,414 shs$770.33 million
04/23/2025$5.06$5.10
+0.89%
$5.26$5.09206,985 shs$758.43 million
04/22/2025$4.89$5.06
+3.37%
$5.12$4.91150,182 shs$751.74 million
04/21/2025$4.97$4.89
-1.51%
$4.91$4.80135,941 shs$727.20 million
04/18/2025$4.97$4.97$5.04$4.85108,543 shs$738.36 million
04/17/2025$4.85$4.97
+2.37%
$5.04$4.85108,543 shs$738.36 million
04/16/2025$4.93$4.85
-1.60%
$4.95$4.81117,120 shs$721.25 million
04/15/2025$4.78$4.93
+3.12%
$4.95$4.7490,051 shs$733.00 million
04/14/2025$4.76$4.78
+0.40%
$4.87$4.71104,884 shs$710.84 million
04/11/2025$4.75$4.76
+0.34%
$4.83$4.61144,443 shs$708.02 million
04/10/2025$5.11$4.75
-7.14%
$5.05$4.72114,159 shs$705.64 million
04/09/2025$4.74$5.11
+7.92%
$5.15$4.58210,431 shs$759.92 million
04/09/2025$4.74$5.11
+7.92%
$5.15$4.58210,431 shs$759.92 million
04/08/2025$4.83$4.74
-1.87%
$5.01$4.71193,309 shs$704.15 million
04/08/2025$4.83$4.74
-1.87%
$5.01$4.71193,309 shs$704.15 million
04/07/2025$4.92$4.83
-1.93%
$5.04$4.61177,188 shs$717.54 million
04/04/2025$4.98$4.92
-1.20%
$5.00$4.70197,750 shs$731.66 million
04/03/2025$5.28$4.98
-5.68%
$5.26$4.90302,048 shs$740.59 million
04/02/2025$5.31$5.28
-0.56%
$5.34$5.2290,851 shs$785.20 million

This page (NYSE:FPH) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners