NYSE:FPH Five Point (FPH) Stock Chart & Stock Price History $2.90 -0.07 (-2.36%) (As of 10/2/2023 ET) Add Compare Share Share Today's Range$2.88▼$2.9550-Day Range$2.81▼$3.5352-Week Range$1.88▼$3.74Volume63,115 shsAverage Volume69,007 shsMarket Capitalization$430.45 millionP/E Ratio8.29Dividend YieldN/APrice TargetN/A ChartProfileChartCompetitorsEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesSEC FilingsShort InterestSocial MediaProfileChartCompetitorsEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesSEC FilingsShort InterestSocial Media Five Point Stock Price Performance5 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 Email Address FPH Stock Chart for Monday, October, 2, 2023 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 Capitalization10/02/2023$2.97$2.90-2.36%$2.95$2.8863,115 shs$430.45 million09/29/2023$2.91$2.96+1.72%$3.01$2.8949,423 shs$439.36 million09/28/2023$2.86$2.91+1.75%$2.96$2.8633,227 shs$431.93 million09/27/2023$2.81$2.86+1.78%$2.91$2.8087,711 shs$424.51 million09/26/2023$2.89$2.81-2.77%$2.96$2.7655,673 shs$417.09 million09/25/2023$2.94$2.89-1.70%$3.02$2.8599,529 shs$428.96 million Get the Latest News and Ratings for Your StocksEnter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter. 09/22/2023$2.99$2.93-2.01%$3.11$2.8894,976 shs$434.90 million09/21/2023$3.04$2.99-1.64%$3.08$2.90169,817 shs$443.81 million09/20/2023$3.06$3.04-0.65%$3.11$2.9978,872 shs$451.23 million09/19/2023$3.07$3.06-0.33%$3.15$2.9835,209 shs$454.21 million09/18/2023$3.10$3.07-0.97%$3.18$3.0746,778 shs$455.68 million09/15/2023$3.07$3.09+0.65%$3.18$2.9892,204 shs$458.65 million09/14/2023$3.13$3.07-1.92%$3.23$3.0568,129 shs$455.69 million09/13/2023$3.22$3.13-2.64%$3.30$3.0579,590 shs$464.59 million09/12/2023$3.15$3.22+2.06%$3.27$3.1584,906 shs$477.20 million09/11/2023$3.09$3.15+1.94%$3.18$3.1019,438 shs$467.55 million09/08/2023$3.06$3.09+0.98%$3.15$3.0671,702 shs$458.65 million09/07/2023$3.03$3.06+0.99%$3.08$2.9882,570 shs$454.20 million09/06/2023$2.91$3.03+4.12%$3.05$2.9396,586 shs$449.74 million09/05/2023$3.02$2.91-3.64%$2.97$2.9023,604 shs$431.93 million09/04/2023$3.02$3.02$3.10$2.9770,000 shs$448.26 million09/01/2023$3.05$3.02-0.98%$3.10$2.9770,012 shs$448.26 million08/31/2023$3.04$3.05+0.33%$3.10$3.0232,069 shs$452.71 million08/30/2023$3.11$3.04-2.25%$3.15$3.0440,037 shs$451.23 million08/29/2023$3.08$3.11+0.97%$3.18$3.0592,693 shs$461.63 million08/28/2023$2.99$3.08+3.01%$3.10$2.9927,787 shs$457.16 million08/25/2023$3.00$2.99-0.33%$3.03$2.9620,787 shs$443.81 million08/24/2023$2.97$3.00+1.01%$3.12$2.9575,318 shs$445.30 million08/23/2023$3.04$2.97-2.30%$3.06$2.9727,264 shs$440.84 million08/22/2023$2.91$3.04+4.47%$3.05$2.8484,329 shs$451.23 million08/21/2023$2.91$2.91$2.93$2.8245,213 shs$431.93 million08/18/2023$2.93$2.91-0.68%$2.99$2.82115,176 shs$431.93 million08/17/2023$3.14$2.93-6.69%$3.11$2.9245,635 shs$434.90 million08/16/2023$3.14$3.14$3.17$3.0844,608 shs$466.07 million08/15/2023$3.19$3.14-1.57%$3.25$3.0748,420 shs$466.07 million08/14/2023$3.20$3.19-0.31%$3.28$3.1545,248 shs$473.49 million08/11/2023$3.29$3.20-2.74%$3.32$3.1988,157 shs$474.98 million08/10/2023$3.32$3.29-0.90%$3.40$3.2721,960 shs$488.34 million08/09/2023$3.45$3.32-3.77%$3.45$3.3114,560 shs$492.79 million08/08/2023$3.39$3.45+1.77%$3.46$3.3537,530 shs$512.09 million08/07/2023$3.31$3.39+2.42%$3.44$3.3045,229 shs$503.18 million08/04/2023$3.34$3.31-0.90%$3.45$3.3133,181 shs$491.30 million08/03/2023$3.33$3.34+0.30%$3.41$3.2137,188 shs$495.77 million08/02/2023$3.42$3.33-2.63%$3.43$3.1786,776 shs$494.27 million08/01/2023$3.45$3.42-0.87%$3.50$3.3964,445 shs$507.63 million07/31/2023$3.53$3.45-2.27%$3.60$3.4387,659 shs$512.08 million07/28/2023$3.39$3.53+3.98%$3.56$3.4853,487 shs$523.22 million07/27/2023$3.50$3.39-3.14%$3.51$3.3651,667 shs$503.18 million07/26/2023$3.48$3.50+0.57%$3.59$3.3932,769 shs$519.51 million07/25/2023$3.54$3.48-1.69%$3.63$3.4789,417 shs$516.54 million07/24/2023$3.50$3.54+1.14%$3.71$3.51115,835 shs$525.44 million07/21/2023$3.11$3.51+12.86%$3.74$3.25361,671 shs$521 million07/20/2023$3.17$3.11-1.89%$3.18$3.0664,373 shs$461.63 million07/19/2023$3.20$3.17-0.94%$3.30$3.1296,156 shs$470.53 million07/18/2023$3.05$3.20+4.92%$3.31$3.0181,366 shs$474.98 million07/17/2023$3.00$3.05+1.67%$3.09$2.9356,958 shs$452.71 million07/14/2023$2.97$3.00+1.01%$3.11$2.8779,168 shs$445.30 million07/13/2023$2.87$2.97+3.48%$3.14$2.91124,667 shs$440.84 million07/12/2023$2.82$2.87+1.77%$2.93$2.7541,747 shs$425.99 million07/11/2023$2.79$2.82+1.08%$2.84$2.7940,365 shs$418.57 million07/10/2023$2.83$2.79-1.41%$2.94$2.7375,619 shs$414.12 million07/07/2023$2.76$2.82+2.17%$2.89$2.8017,475 shs$418.57 million07/06/2023$2.81$2.76-1.78%$2.84$2.7432,736 shs$409.67 million07/05/2023$2.88$2.81-2.43%$2.91$2.8140,101 shs$417.09 million07/04/2023$2.87$2.88+0.35%$2.90$2.8610,197 shs$427.49 million07/03/2023$2.89$2.87-0.69%$2.89$2.879,877 shs$425.99 million Related Companies: Tejon Ranch Stock Price Chart Seritage Growth Properties Stock Price Chart FRP Stock Price Chart Maui Land & Pineapple Stock Price Chart AFC Gamma Stock Price Chart Office Properties Income Trust Stock Price Chart Angel Oak Mortgage REIT Stock Price Chart Ellington Financial Stock Price Chart Armada Hoffler Properties Stock Price Chart Hudson Pacific Properties 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 10/2/2023 by MarketBeat.com Staff 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: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.