Free Trial
→ M.A.G.A. is Finished – This Could be even Better (From Paradigm Press) (Ad) Buy FPH Stock  Free FPH Stock Alerts

Five Point (FPH) Stock Chart & Stock Price History

Five Point logo
$5.16 +0.06 (+1.18%)
As of 10:23 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

Five Point Stock Price Performance

5 Day
Performance
+3.95%
1 Month
Performance
-5.91%
3 Month
Performance
-10.32%
6 Month
Performance
+34.75%
Year-To-Date
Performance
+36.53%
1 Year
Performance
+74.95%
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 Thursday, April, 24, 2025

FPH Chart by TradingView

Five Point Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/01/2025$5.33$5.31
-0.39%		$5.48$5.2567,455 shs$789.66 million
03/31/2025$5.30$5.33
+0.58%		$5.35$5.20138,837 shs$792.78 million
03/28/2025$5.41$5.30
-1.94%		$5.44$5.17166,821 shs$788.17 million
03/27/2025$5.52$5.41
-1.99%		$5.60$5.40158,022 shs$803.79 million
03/26/2025$5.36$5.52
+2.89%		$5.56$5.33217,302 shs$820.15 million
03/25/2025$5.49$5.36
-2.28%		$5.55$5.32319,396 shs$797.10 million
03/24/2025$5.42$5.49
+1.29%		$5.53$5.4491,388 shs$815.69 million
Related Companies

This page (NYSE:FPH) was last updated on 4/24/2025 by MarketBeat.com Staff
From Our Partners
Feds Just Admitted It—They Can Take Your Cash
Here’s the cold truth: If your money is sitting idle in a bank account, it’s vulnerable. That’s why thousan...
Priority Gold | Sponsored
Trump Orders 'National Digital Asset Stockpile'
‘Digital Asset Reserve’ for THIS Coin??? Get all the details before this story gains even more traction
Crypto 101 Media | Sponsored
M.A.G.A. is Finished – This Could be even Better
You’ve no doubt heard Trump’s rally cry: Make America Great Again. But recently the President made a big ch...
Paradigm Press | Sponsored
The Exact July Date the AI Correction Will End?
AI stocks have cooled off—but Jeff Brown, the tech expert who picked Nvidia before it soared 222x, says one da...
Brownstone Research | Sponsored
This Is The Moment You Betray Trump (Or Prove Them Wrong)
They said you wouldn’t last—that Bidenflation, Wall Street selloffs, and DEI funds would break your loyalty to...
Colonial Metals | Sponsored
Virtually Limitless Energy?
A radical energy breakthrough could change everything. Scientists at MIT and a stealth startup may have discov...
Stansberry Research | Sponsored
Trump’s treachery
Forget what the media tells you. Trump’s inner circle may be pushing a financial reset that mirrors moves from...
Porter & Company | Sponsored