QQQ   361.26 (+0.83%)
AAPL   173.75 (+1.48%)
MSFT   321.80 (+1.92%)
META   306.82 (+2.20%)
GOOGL   134.17 (+2.53%)
AMZN   129.46 (+1.84%)
TSLA   251.60 (+0.55%)
NVDA   447.82 (+2.95%)
NIO   8.79 (-2.77%)
BABA   86.53 (-0.24%)
AMD   103.27 (+0.44%)
T   14.67 (-2.33%)
F   12.31 (-0.97%)
MU   67.96 (-0.10%)
CGC   0.74 (-6.35%)
GE   108.79 (-1.59%)
DIS   81.67 (+0.76%)
AMC   8.16 (+2.00%)
PFE   33.94 (+2.32%)
PYPL   58.56 (+0.17%)
NFLX   380.33 (+0.72%)
QQQ   361.26 (+0.83%)
AAPL   173.75 (+1.48%)
MSFT   321.80 (+1.92%)
META   306.82 (+2.20%)
GOOGL   134.17 (+2.53%)
AMZN   129.46 (+1.84%)
TSLA   251.60 (+0.55%)
NVDA   447.82 (+2.95%)
NIO   8.79 (-2.77%)
BABA   86.53 (-0.24%)
AMD   103.27 (+0.44%)
T   14.67 (-2.33%)
F   12.31 (-0.97%)
MU   67.96 (-0.10%)
CGC   0.74 (-6.35%)
GE   108.79 (-1.59%)
DIS   81.67 (+0.76%)
AMC   8.16 (+2.00%)
PFE   33.94 (+2.32%)
PYPL   58.56 (+0.17%)
NFLX   380.33 (+0.72%)
QQQ   361.26 (+0.83%)
AAPL   173.75 (+1.48%)
MSFT   321.80 (+1.92%)
META   306.82 (+2.20%)
GOOGL   134.17 (+2.53%)
AMZN   129.46 (+1.84%)
TSLA   251.60 (+0.55%)
NVDA   447.82 (+2.95%)
NIO   8.79 (-2.77%)
BABA   86.53 (-0.24%)
AMD   103.27 (+0.44%)
T   14.67 (-2.33%)
F   12.31 (-0.97%)
MU   67.96 (-0.10%)
CGC   0.74 (-6.35%)
GE   108.79 (-1.59%)
DIS   81.67 (+0.76%)
AMC   8.16 (+2.00%)
PFE   33.94 (+2.32%)
PYPL   58.56 (+0.17%)
NFLX   380.33 (+0.72%)
QQQ   361.26 (+0.83%)
AAPL   173.75 (+1.48%)
MSFT   321.80 (+1.92%)
META   306.82 (+2.20%)
GOOGL   134.17 (+2.53%)
AMZN   129.46 (+1.84%)
TSLA   251.60 (+0.55%)
NVDA   447.82 (+2.95%)
NIO   8.79 (-2.77%)
BABA   86.53 (-0.24%)
AMD   103.27 (+0.44%)
T   14.67 (-2.33%)
F   12.31 (-0.97%)
MU   67.96 (-0.10%)
CGC   0.74 (-6.35%)
GE   108.79 (-1.59%)
DIS   81.67 (+0.76%)
AMC   8.16 (+2.00%)
PFE   33.94 (+2.32%)
PYPL   58.56 (+0.17%)
NFLX   380.33 (+0.72%)
NYSE:FPH

Five Point (FPH) Stock Chart & Stock Price History

$2.90
-0.07 (-2.36%)
(As of 10/2/2023 ET)
Compare
Today's Range
$2.88
▼
$2.95
50-Day Range
$2.81
▼
$3.53
52-Week Range
$1.88
▼
$3.74
Volume
63,115 shs
Average Volume
69,007 shs
Market Capitalization
$430.45 million
P/E Ratio
8.29
Dividend Yield
N/A
Price Target
N/A
ProfileChartCompetitorsEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesSEC FilingsShort InterestSocial Media

Five Point Stock Price Performance

5 Day
Performance
+1.40%
1 Month
Performance
-3.97%
3 Month
Performance
+0.35%
6 Month
Performance
+22.88%
Year-To-Date
Performance
+24.46%
1 Year
Performance
+11.54%
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 Monday, October, 2, 2023

FPH Chart by TradingView

Five Point Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/02/2023$2.97$2.90
-2.36%		$2.95$2.8863,115 shs$430.45 million
09/29/2023$2.91$2.96
+1.72%		$3.01$2.8949,423 shs$439.36 million
09/28/2023$2.86$2.91
+1.75%		$2.96$2.8633,227 shs$431.93 million
09/27/2023$2.81$2.86
+1.78%		$2.91$2.8087,711 shs$424.51 million
09/26/2023$2.89$2.81
-2.77%		$2.96$2.7655,673 shs$417.09 million
09/25/2023$2.94$2.89
-1.70%		$3.02$2.8599,529 shs$428.96 million
09/22/2023$2.99$2.93
-2.01%		$3.11$2.8894,976 shs$434.90 million
09/21/2023$3.04$2.99
-1.64%		$3.08$2.90169,817 shs$443.81 million
09/20/2023$3.06$3.04
-0.65%		$3.11$2.9978,872 shs$451.23 million
09/19/2023$3.07$3.06
-0.33%		$3.15$2.9835,209 shs$454.21 million
09/18/2023$3.10$3.07
-0.97%		$3.18$3.0746,778 shs$455.68 million
09/15/2023$3.07$3.09
+0.65%		$3.18$2.9892,204 shs$458.65 million
09/14/2023$3.13$3.07
-1.92%		$3.23$3.0568,129 shs$455.69 million
09/13/2023$3.22$3.13
-2.64%		$3.30$3.0579,590 shs$464.59 million
09/12/2023$3.15$3.22
+2.06%		$3.27$3.1584,906 shs$477.20 million
09/11/2023$3.09$3.15
+1.94%		$3.18$3.1019,438 shs$467.55 million
09/08/2023$3.06$3.09
+0.98%		$3.15$3.0671,702 shs$458.65 million
09/07/2023$3.03$3.06
+0.99%		$3.08$2.9882,570 shs$454.20 million
09/06/2023$2.91$3.03
+4.12%		$3.05$2.9396,586 shs$449.74 million
09/05/2023$3.02$2.91
-3.64%		$2.97$2.9023,604 shs$431.93 million
09/04/2023$3.02$3.02$3.10$2.9770,000 shs$448.26 million
09/01/2023$3.05$3.02
-0.98%		$3.10$2.9770,012 shs$448.26 million
08/31/2023$3.04$3.05
+0.33%		$3.10$3.0232,069 shs$452.71 million
08/30/2023$3.11$3.04
-2.25%		$3.15$3.0440,037 shs$451.23 million
08/29/2023$3.08$3.11
+0.97%		$3.18$3.0592,693 shs$461.63 million
08/28/2023$2.99$3.08
+3.01%		$3.10$2.9927,787 shs$457.16 million
08/25/2023$3.00$2.99
-0.33%		$3.03$2.9620,787 shs$443.81 million
08/24/2023$2.97$3.00
+1.01%		$3.12$2.9575,318 shs$445.30 million
08/23/2023$3.04$2.97
-2.30%		$3.06$2.9727,264 shs$440.84 million
08/22/2023$2.91$3.04
+4.47%		$3.05$2.8484,329 shs$451.23 million
08/21/2023$2.91$2.91$2.93$2.8245,213 shs$431.93 million
08/18/2023$2.93$2.91
-0.68%		$2.99$2.82115,176 shs$431.93 million
08/17/2023$3.14$2.93
-6.69%		$3.11$2.9245,635 shs$434.90 million
08/16/2023$3.14$3.14$3.17$3.0844,608 shs$466.07 million
08/15/2023$3.19$3.14
-1.57%		$3.25$3.0748,420 shs$466.07 million
08/14/2023$3.20$3.19
-0.31%		$3.28$3.1545,248 shs$473.49 million
08/11/2023$3.29$3.20
-2.74%		$3.32$3.1988,157 shs$474.98 million
08/10/2023$3.32$3.29
-0.90%		$3.40$3.2721,960 shs$488.34 million
08/09/2023$3.45$3.32
-3.77%		$3.45$3.3114,560 shs$492.79 million
08/08/2023$3.39$3.45
+1.77%		$3.46$3.3537,530 shs$512.09 million
08/07/2023$3.31$3.39
+2.42%		$3.44$3.3045,229 shs$503.18 million
08/04/2023$3.34$3.31
-0.90%		$3.45$3.3133,181 shs$491.30 million
08/03/2023$3.33$3.34
+0.30%		$3.41$3.2137,188 shs$495.77 million
08/02/2023$3.42$3.33
-2.63%		$3.43$3.1786,776 shs$494.27 million
08/01/2023$3.45$3.42
-0.87%		$3.50$3.3964,445 shs$507.63 million
07/31/2023$3.53$3.45
-2.27%		$3.60$3.4387,659 shs$512.08 million
07/28/2023$3.39$3.53
+3.98%		$3.56$3.4853,487 shs$523.22 million
07/27/2023$3.50$3.39
-3.14%		$3.51$3.3651,667 shs$503.18 million
07/26/2023$3.48$3.50
+0.57%		$3.59$3.3932,769 shs$519.51 million
07/25/2023$3.54$3.48
-1.69%		$3.63$3.4789,417 shs$516.54 million
07/24/2023$3.50$3.54
+1.14%		$3.71$3.51115,835 shs$525.44 million
07/21/2023$3.11$3.51
+12.86%		$3.74$3.25361,671 shs$521 million
07/20/2023$3.17$3.11
-1.89%		$3.18$3.0664,373 shs$461.63 million
07/19/2023$3.20$3.17
-0.94%		$3.30$3.1296,156 shs$470.53 million
07/18/2023$3.05$3.20
+4.92%		$3.31$3.0181,366 shs$474.98 million
07/17/2023$3.00$3.05
+1.67%		$3.09$2.9356,958 shs$452.71 million
07/14/2023$2.97$3.00
+1.01%		$3.11$2.8779,168 shs$445.30 million
07/13/2023$2.87$2.97
+3.48%		$3.14$2.91124,667 shs$440.84 million
07/12/2023$2.82$2.87
+1.77%		$2.93$2.7541,747 shs$425.99 million
07/11/2023$2.79$2.82
+1.08%		$2.84$2.7940,365 shs$418.57 million
07/10/2023$2.83$2.79
-1.41%		$2.94$2.7375,619 shs$414.12 million
07/07/2023$2.76$2.82
+2.17%		$2.89$2.8017,475 shs$418.57 million
07/06/2023$2.81$2.76
-1.78%		$2.84$2.7432,736 shs$409.67 million
07/05/2023$2.88$2.81
-2.43%		$2.91$2.8140,101 shs$417.09 million
07/04/2023$2.87$2.88
+0.35%		$2.90$2.8610,197 shs$427.49 million
07/03/2023$2.89$2.87
-0.69%		$2.89$2.879,877 shs$425.99 million

Related Companies:
This page (NYSE:FPH) was last updated on 10/2/2023 by MarketBeat.com Staff

My Account -