NYSE:FPH | Historical Stock Price | Five Point Holdings, LLC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-05-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.93$2.98$4.60$7.10$10.96$16.932017-05-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.46$5.46207,700——
2020-12-30$5.44$5.44225,900——
2020-12-29$5.17$5.17195,600——
2020-12-28$5.33$5.3370,900——
2020-12-24$5.31$5.3162,500——
2020-12-23$5.23$5.23523,500——
2020-12-22$5.17$5.1761,100——
2020-12-21$5.24$5.24202,800——
2020-12-18$5.36$5.36177,200——
2020-12-17$5.40$5.40171,600——
2020-12-16$5.42$5.42146,900——
2020-12-15$5.45$5.45134,800——
2020-12-14$5.46$5.46144,700——
2020-12-11$5.46$5.46219,100——
2020-12-10$5.44$5.4477,700——
2020-12-09$5.51$5.51159,100——
2020-12-08$5.50$5.50106,100——
2020-12-07$5.63$5.63105,000——
2020-12-04$5.69$5.69124,500——
2020-12-03$5.60$5.60106,500——
2020-12-02$5.62$5.62101,800——
2020-12-01$5.70$5.70202,800——
2020-11-30$5.64$5.64410,200——
2020-11-27$5.57$5.57739,500——
2020-11-25$5.59$5.59269,000——
2020-11-24$5.81$5.81241,900——
2020-11-23$6.05$6.05309,000——
2020-11-20$5.75$5.75323,500——
2020-11-19$5.73$5.73596,100——
2020-11-18$5.40$5.401,227,300——
2020-11-17$4.72$4.72174,400——
2020-11-16$4.84$4.84136,700——
2020-11-13$4.74$4.7491,900——
2020-11-12$4.59$4.5984,900——
2020-11-11$4.74$4.7488,000——
2020-11-10$4.88$4.88108,300——
2020-11-09$4.80$4.80227,000——
2020-11-06$4.52$4.5279,400——
2020-11-05$4.60$4.6057,900——
2020-11-04$4.49$4.49146,100——
2020-11-03$4.41$4.41100,900——
2020-11-02$4.28$4.2899,900——
2020-10-30$4.19$4.19135,600——
2020-10-29$4.18$4.1884,300——
2020-10-28$4.30$4.30213,400——
2020-10-27$4.09$4.0968,100——
2020-10-26$4.28$4.2871,800——
2020-10-23$4.44$4.4456,100——
2020-10-22$4.49$4.4967,500——
2020-10-21$4.53$4.5344,000——
2020-10-20$4.52$4.52172,700——
2020-10-19$4.55$4.5528,100——
2020-10-16$4.49$4.4935,000——
2020-10-15$4.56$4.5628,900——
2020-10-14$4.57$4.57429,200——
2020-10-13$4.48$4.48107,600——
2020-10-12$4.61$4.6163,100——
2020-10-09$4.58$4.5871,100——
2020-10-08$4.57$4.5777,900——
2020-10-07$4.50$4.5084,400——
2020-10-06$4.67$4.6764,500——
2020-10-05$4.79$4.7970,900——
2020-10-02$4.81$4.81254,500——
2020-10-01$4.34$4.34971,900——
2020-09-30$4.17$4.17611,300——
2020-09-29$4.32$4.32100,800——
2020-09-28$4.50$4.5078,200——
2020-09-25$4.45$4.4557,400——
2020-09-24$4.47$4.4796,800——
2020-09-23$4.57$4.5784,500——
2020-09-22$4.68$4.6859,400——
2020-09-21$4.66$4.6677,200——
2020-09-18$4.89$4.8950,000——
2020-09-17$5.02$5.0251,500——
2020-09-16$5.09$5.09119,300——
2020-09-15$4.89$4.8959,200——
2020-09-14$4.90$4.90185,400——
2020-09-11$4.76$4.7634,800——
2020-09-10$4.86$4.8632,700——
2020-09-09$4.90$4.9041,900——
2020-09-08$4.88$4.8857,700——
2020-09-04$5.03$5.0392,300——
2020-09-03$5.03$5.0343,700——
2020-09-02$5.07$5.0775,300——
2020-09-01$5.03$5.0398,000——
2020-08-31$5.20$5.20167,000——
2020-08-28$5.19$5.19119,600——
2020-08-27$5.00$5.0038,400——
2020-08-26$4.95$4.9527,400——
2020-08-25$4.97$4.9733,200——
2020-08-24$5.02$5.0234,400——
2020-08-21$4.99$4.9975,300——
2020-08-20$5.18$5.1863,800——
2020-08-19$5.26$5.2678,100——
2020-08-18$5.20$5.2062,400——
2020-08-17$5.36$5.36269,300——
2020-08-14$5.45$5.45236,500——
2020-08-13$5.07$5.07101,300——
2020-08-12$5.17$5.1793,400——
2020-08-11$5.30$5.30145,400——
2020-08-10$5.50$5.50164,100——
2020-08-07$5.32$5.3272,900——
2020-08-06$5.17$5.1779,200——
2020-08-05$5.15$5.1583,800——
2020-08-04$4.99$4.9956,200——
2020-08-03$5.00$5.00109,200——
2020-07-31$4.80$4.80159,200——
2020-07-30$5.19$5.1999,200——
2020-07-29$5.01$5.0168,900——
2020-07-28$4.92$4.9269,700——
2020-07-27$4.87$4.8785,900——
2020-07-24$4.81$4.81192,100——
2020-07-23$4.69$4.6982,600——
2020-07-22$4.67$4.67126,100——
2020-07-21$4.60$4.6071,900——
2020-07-20$4.47$4.4736,200——
2020-07-17$4.65$4.6568,300——
2020-07-16$4.65$4.65161,300——
2020-07-15$4.67$4.6798,300——
2020-07-14$4.40$4.4085,900——
2020-07-13$4.36$4.3680,200——
2020-07-10$4.28$4.2858,200——
2020-07-09$4.28$4.28140,700——
2020-07-08$4.45$4.45190,300——
2020-07-07$4.47$4.4781,600——
2020-07-06$4.51$4.51216,500——
2020-07-02$4.47$4.4793,200——
2020-07-01$4.54$4.54107,700——
2020-06-30$4.60$4.60212,400——
2020-06-29$4.70$4.70169,900——
2020-06-26$4.47$4.47114,400——
2020-06-25$4.48$4.48150,200——
2020-06-24$4.44$4.44158,300——
2020-06-23$4.62$4.62248,900——
2020-06-22$4.79$4.79135,900——
2020-06-19$4.69$4.69186,000——
2020-06-18$5.01$5.0169,600——
2020-06-17$5.09$5.09119,000——
2020-06-16$5.16$5.16198,000——
2020-06-15$5.02$5.02131,100——
2020-06-12$4.87$4.87126,000——
2020-06-11$4.79$4.79274,200——
2020-06-10$5.18$5.18125,800——
2020-06-09$5.53$5.53129,400——
2020-06-08$5.77$5.77366,300——
2020-06-05$5.59$5.59175,500——
2020-06-04$5.45$5.45303,300——
2020-06-03$5.68$5.68531,000——
2020-06-02$5.27$5.27519,800——
2020-06-01$5.03$5.03352,700——
2020-05-29$5.01$5.01294,700——
2020-05-28$5.08$5.08548,100——
2020-05-27$5.21$5.21234,800——
2020-05-26$5.36$5.36130,400——
2020-05-22$5.09$5.0989,900——
2020-05-21$5.35$5.3598,100——
2020-05-20$5.30$5.3088,500——
2020-05-19$5.33$5.33167,000——
2020-05-18$5.42$5.42254,100——
2020-05-15$4.93$4.9365,000——
2020-05-14$4.86$4.86126,700——
2020-05-13$4.73$4.73180,800——
2020-05-12$5.40$5.40208,600——
2020-05-11$5.26$5.26121,100——
2020-05-08$5.31$5.31146,100——
2020-05-07$4.95$4.9573,100——
2020-05-06$4.86$4.86129,700——
2020-05-05$5.24$5.24107,100——
2020-05-04$5.16$5.16174,100——
2020-05-01$5.58$5.58181,200——
2020-04-30$5.64$5.64204,100——
2020-04-29$5.58$5.58246,200——
2020-04-28$5.27$5.27373,000——
2020-04-27$4.81$4.811,573,600——
2020-04-24$4.19$4.19266,100——
2020-04-23$4.25$4.25453,500——
2020-04-22$4.38$4.38390,900——
2020-04-21$4.50$4.50120,700——
2020-04-20$4.55$4.55247,100——
2020-04-17$4.78$4.78238,200——
2020-04-16$4.68$4.68122,100——
2020-04-15$4.66$4.66764,800——
2020-04-14$5.02$5.02148,400——
2020-04-13$4.87$4.87162,000——
2020-04-09$5.39$5.39223,100——
2020-04-08$5.63$5.63229,100——
2020-04-07$5.50$5.50202,600——
2020-04-06$5.12$5.12121,300——
2020-04-03$4.61$4.61342,600——
2020-04-02$4.90$4.90211,900——
2020-04-01$4.95$4.951,059,200——
2020-03-31$5.07$5.07360,300——
2020-03-30$5.10$5.10195,000——
2020-03-27$4.95$4.95166,700——
2020-03-26$5.02$5.02273,100——
2020-03-25$4.63$4.63317,300——
2020-03-24$4.46$4.46388,500——
2020-03-23$3.85$3.85539,400——
2020-03-20$4.13$4.13678,600——
2020-03-19$4.90$4.902,167,700——
2020-03-18$3.83$3.831,487,500——
2020-03-17$4.61$4.61316,600——
2020-03-16$4.58$4.58572,800——
2020-03-13$5.87$5.87369,600——
2020-03-12$5.07$5.07296,500——
2020-03-11$6.07$6.07213,700——
2020-03-10$6.68$6.68321,500——
2020-03-09$6.44$6.44248,000——
2020-03-06$7.18$7.18223,500——
2020-03-05$7.51$7.51140,700——
2020-03-04$8.04$8.04284,700——
2020-03-03$7.71$7.71132,700——
2020-03-02$7.73$7.73295,500——
2020-02-28$7.49$7.49254,800——
2020-02-27$7.52$7.52196,200——
2020-02-26$8.09$8.09273,500——
2020-02-25$8.20$8.20155,100——
2020-02-24$8.61$8.61120,800——
2020-02-21$8.97$8.97128,300——
2020-02-20$8.92$8.92396,500——
2020-02-19$9.00$9.00164,000——
2020-02-18$8.79$8.79275,900——
2020-02-14$9.02$9.02147,800——
2020-02-13$9.09$9.09221,400——
2020-02-12$9.16$9.16213,400——
2020-02-11$9.03$9.031,946,400——
2020-02-10$8.42$8.42322,400——
2020-02-07$8.56$8.56126,100——
2020-02-06$8.48$8.48151,800——
2020-02-05$8.45$8.45248,800——
2020-02-04$8.28$8.28309,100——
2020-02-03$8.31$8.31255,800——
2020-01-31$8.11$8.1161,800——
2020-01-30$8.36$8.36102,900——
2020-01-29$8.59$8.5965,900——
2020-01-28$8.86$8.86106,700——
2020-01-27$8.69$8.69119,000——
2020-01-24$8.80$8.80109,600——
2020-01-23$8.65$8.65206,600——
2020-01-22$8.60$8.60391,000——
2020-01-21$8.87$8.87500,100——
2020-01-17$8.87$8.87516,800——
2020-01-16$8.58$8.58652,600——
2020-01-15$8.09$8.09510,900——
2020-01-14$7.31$7.31473,600——
2020-01-13$6.59$6.59218,500——
2020-01-10$6.68$6.68127,500——
2020-01-09$6.70$6.70126,400——
2020-01-08$6.68$6.68309,800——
2020-01-07$6.70$6.70148,000——
2020-01-06$6.81$6.81177,500——
2020-01-03$6.77$6.7743,700——
2020-01-02$6.79$6.79117,600——