stockNYSE: FPH • 28 Days Updates
Five Point Holdings LLC (FPH)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Five Point Holdings LLC (FPH) is a publicly traded company operating within the Finance sector.
Price & Performance Trajectory
Five Point Holdings LLCNYSE: FPH
Latest Close
$4.48
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesFPH session performance
✓ Latest Close USD
$4.48
Latest session close
$-0.52vs period start
Period Return % % GAIN
-10.4%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$5.14 / $4.44
Period range envelope
$0.70channel spread
Total Volume SHARES
2.78M
Period turnover
Avg: 163.6K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(17 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $4.48 | -1.32% | $4.57 | $4.44 | 282.7K |
| Oct 07, 2026 | $4.54 | -2.99% | $4.62 | $4.51 | 126.4K |
| Oct 06, 2026 | $4.68 | +4.93% | $4.69 | $4.48 | 111.9K |
| Oct 05, 2026 | $4.46 | -1.76% | $4.55 | $4.45 | 116.1K |
| Oct 02, 2026 | $4.54 | -0.87% | $4.64 | $4.53 | 121.3K |
| Sep 25, 2026 | $4.65 | +0.43% | $4.67 | $4.65 | 5.2K |
| Sep 24, 2026 | $4.63 | -1.91% | $4.77 | $4.55 | 610.8K |
| Sep 23, 2026 | $4.72 | -4.07% | $4.92 | $4.71 | 165.1K |
| Sep 22, 2026 | $4.92 | +0.00% | $4.95 | $4.87 | 159.3K |
| Sep 21, 2026 | $4.92 | +0.00% | $4.97 | $4.90 | 144.5K |
| Sep 18, 2026 | $4.92 | -0.20% | $4.95 | $4.90 | 98.2K |
| Sep 17, 2026 | $4.93 | -3.14% | $5.13 | $4.93 | 138.7K |
| Sep 16, 2026 | $5.09 | +0.79% | $5.14 | $5.02 | 147.8K |
| Sep 15, 2026 | $5.05 | +0.60% | $5.05 | $4.99 | 93.9K |
| Sep 14, 2026 | $5.02 | -0.59% | $5.05 | $4.99 | 99.3K |
Page 1 of 2