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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.07$3.07144,700——
2023-12-28$3.19$3.1999,400——
2023-12-27$3.22$3.22107,400——
2023-12-26$3.09$3.09255,500——
2023-12-22$2.91$2.911,635,100——
2023-12-21$2.78$2.7880,900——
2023-12-20$2.78$2.78182,000——
2023-12-19$2.74$2.74107,800——
2023-12-18$2.72$2.7279,300——
2023-12-15$2.70$2.70149,100——
2023-12-14$2.88$2.88232,200——
2023-12-13$2.84$2.84180,200——
2023-12-12$2.77$2.77320,800——
2023-12-11$2.52$2.52251,700——
2023-12-08$2.50$2.50128,600——
2023-12-07$2.56$2.5670,800——
2023-12-06$2.64$2.64709,700——
2023-12-05$2.45$2.4592,700——
2023-12-04$2.53$2.53183,600——
2023-12-01$2.54$2.5487,200——
2023-11-30$2.55$2.5590,300——
2023-11-29$2.64$2.64125,400——
2023-11-28$2.65$2.6547,800——
2023-11-27$2.52$2.52167,500——
2023-11-24$2.66$2.6645,100——
2023-11-22$2.58$2.5858,800——
2023-11-21$2.42$2.4287,400——
2023-11-20$2.46$2.4685,800——
2023-11-17$2.51$2.5136,100——
2023-11-16$2.57$2.5756,900——
2023-11-15$2.57$2.5727,500——
2023-11-14$2.57$2.57126,700——
2023-11-13$2.43$2.43139,800——
2023-11-10$2.49$2.4986,200——
2023-11-09$2.48$2.4889,400——
2023-11-08$2.53$2.5346,700——
2023-11-07$2.55$2.5560,500——
2023-11-06$2.57$2.5734,300——
2023-11-03$2.63$2.63362,900——
2023-11-02$2.57$2.5752,000——
2023-11-01$2.43$2.43113,700——
2023-10-31$2.43$2.43176,900——
2023-10-30$2.19$2.19163,400——
2023-10-27$2.15$2.15135,500——
2023-10-26$2.21$2.21169,500——
2023-10-25$2.32$2.3288,000——
2023-10-24$2.38$2.38138,800——
2023-10-23$2.37$2.37101,700——
2023-10-20$2.49$2.49192,400——
2023-10-19$2.55$2.55158,600——
2023-10-18$2.54$2.5492,000——
2023-10-17$2.56$2.56176,100——
2023-10-16$2.55$2.55333,300——
2023-10-13$2.63$2.6378,900——
2023-10-12$2.63$2.63126,200——
2023-10-11$2.76$2.7682,700——
2023-10-10$2.73$2.7345,200——
2023-10-09$2.78$2.7868,600——
2023-10-06$2.80$2.80102,000——
2023-10-05$2.76$2.7630,300——
2023-10-04$2.79$2.7921,600——
2023-10-03$2.83$2.8326,700——
2023-10-02$2.92$2.9263,300——
2023-09-29$2.97$2.9749,400——
2023-09-28$2.90$2.9034,000——
2023-09-27$2.86$2.8687,700——
2023-09-26$2.84$2.8455,700——
2023-09-25$2.89$2.8999,500——
2023-09-22$2.94$2.9495,000——
2023-09-21$2.99$2.99169,800——
2023-09-20$3.04$3.0478,900——
2023-09-19$3.06$3.0635,200——
2023-09-18$3.11$3.1146,800——
2023-09-15$3.10$3.1092,200——
2023-09-14$3.07$3.0768,100——
2023-09-13$3.13$3.1379,600——
2023-09-12$3.23$3.2384,900——
2023-09-11$3.15$3.1519,400——
2023-09-08$3.09$3.0971,700——
2023-09-07$3.06$3.0682,600——
2023-09-06$3.03$3.0396,600——
2023-09-05$2.90$2.9023,800——
2023-09-01$3.02$3.0270,000——
2023-08-31$3.05$3.0532,100——
2023-08-30$3.04$3.0441,100——
2023-08-29$3.11$3.1192,700——
2023-08-28$3.08$3.0827,800——
2023-08-25$2.99$2.9920,800——
2023-08-24$3.00$3.0075,300——
2023-08-23$2.97$2.9727,300——
2023-08-22$3.04$3.0484,300——
2023-08-21$2.93$2.9345,200——
2023-08-18$2.91$2.91115,200——
2023-08-17$2.95$2.9545,600——
2023-08-16$3.11$3.1144,800——
2023-08-15$3.14$3.1448,900——
2023-08-14$3.19$3.1945,200——
2023-08-11$3.20$3.2088,200——
2023-08-10$3.29$3.2922,500——
2023-08-09$3.32$3.3214,600——
2023-08-08$3.45$3.4537,500——
2023-08-07$3.39$3.3945,200——
2023-08-04$3.31$3.3133,200——
2023-08-03$3.34$3.3437,200——
2023-08-02$3.33$3.3386,800——
2023-08-01$3.42$3.4264,700——
2023-07-31$3.45$3.4587,700——
2023-07-28$3.53$3.5353,800——
2023-07-27$3.40$3.4051,900——
2023-07-26$3.50$3.5032,800——
2023-07-25$3.48$3.4889,400——
2023-07-24$3.54$3.54115,800——
2023-07-21$3.50$3.50362,500——
2023-07-20$3.13$3.1364,400——
2023-07-19$3.18$3.1896,200——
2023-07-18$3.20$3.2081,400——
2023-07-17$3.03$3.0357,000——
2023-07-14$3.00$3.0079,200——
2023-07-13$2.99$2.99124,800——
2023-07-12$2.87$2.8781,800——
2023-07-11$2.80$2.8041,700——
2023-07-10$2.79$2.7975,600——
2023-07-07$2.83$2.8317,500——
2023-07-06$2.76$2.7632,700——
2023-07-05$2.81$2.8140,100——
2023-07-03$2.88$2.8810,200——
2023-06-30$2.89$2.8931,000——
2023-06-29$2.83$2.8331,700——
2023-06-28$2.87$2.8740,000——
2023-06-27$2.96$2.9672,600——
2023-06-26$2.80$2.8071,300——
2023-06-23$2.67$2.6763,900——
2023-06-22$2.57$2.5724,400——
2023-06-21$2.53$2.5397,300——
2023-06-20$2.44$2.4456,600——
2023-06-16$2.28$2.2846,600——
2023-06-15$2.47$2.4716,300——
2023-06-14$2.41$2.4140,100——
2023-06-13$2.40$2.4047,800——
2023-06-12$2.43$2.435,800——
2023-06-09$2.45$2.4517,500——
2023-06-08$2.39$2.3956,200——
2023-06-07$2.41$2.417,700——
2023-06-06$2.34$2.3418,700——
2023-06-05$2.25$2.2541,900——
2023-06-02$2.38$2.3836,200——
2023-06-01$2.36$2.3617,100——
2023-05-31$2.33$2.3324,600——
2023-05-30$2.34$2.3427,000——
2023-05-26$2.31$2.3115,100——
2023-05-25$2.33$2.3348,700——
2023-05-24$2.37$2.3710,700——
2023-05-23$2.37$2.378,100——
2023-05-22$2.33$2.338,700——
2023-05-19$2.28$2.2848,800——
2023-05-18$2.50$2.50141,600——
2023-05-17$2.37$2.3795,000——
2023-05-16$2.25$2.2556,800——
2023-05-15$2.25$2.2574,600——
2023-05-12$2.33$2.3342,100——
2023-05-11$2.29$2.2983,700——
2023-05-10$2.33$2.3339,900——
2023-05-09$2.33$2.3312,600——
2023-05-08$2.37$2.3742,000——
2023-05-05$2.33$2.3325,400——
2023-05-04$2.26$2.26161,600——
2023-05-03$2.31$2.3199,500——
2023-05-02$2.34$2.3447,800——
2023-05-01$2.42$2.4233,900——
2023-04-28$2.45$2.4551,800——
2023-04-27$2.45$2.4544,800——
2023-04-26$2.45$2.4596,500——
2023-04-25$2.35$2.3569,200——
2023-04-24$2.41$2.4137,100——
2023-04-21$2.45$2.45112,500——
2023-04-20$2.30$2.30107,800——
2023-04-19$2.28$2.286,200——
2023-04-18$2.28$2.28214,800——
2023-04-17$2.29$2.2919,100——
2023-04-14$2.32$2.3223,200——
2023-04-13$2.32$2.3220,400——
2023-04-12$2.26$2.2642,700——
2023-04-11$2.24$2.2491,100——
2023-04-10$2.30$2.3029,100——
2023-04-06$2.30$2.3063,700——
2023-04-05$2.31$2.3170,300——
2023-04-04$2.32$2.3259,900——
2023-04-03$2.37$2.3779,500——
2023-03-31$2.36$2.36104,800——
2023-03-30$2.33$2.3335,200——
2023-03-29$2.34$2.3462,500——
2023-03-28$2.29$2.2949,400——
2023-03-27$2.29$2.2969,100——
2023-03-24$2.25$2.25106,600——
2023-03-23$2.13$2.13169,000——
2023-03-22$2.03$2.0339,600——
2023-03-21$2.07$2.0727,500——
2023-03-20$2.05$2.0559,400——
2023-03-17$2.10$2.1018,000——
2023-03-16$2.22$2.2216,800——
2023-03-15$2.17$2.1713,800——
2023-03-14$2.25$2.25116,000——
2023-03-13$2.12$2.1239,000——
2023-03-10$2.17$2.1759,800——
2023-03-09$2.23$2.2339,100——
2023-03-08$2.27$2.2773,900——
2023-03-07$2.45$2.4530,800——
2023-03-06$2.43$2.4391,500——
2023-03-03$2.29$2.2930,400——
2023-03-02$2.20$2.20432,900——
2023-03-01$2.15$2.1524,300——
2023-02-28$2.19$2.1964,200——
2023-02-27$2.19$2.1921,700——
2023-02-24$2.18$2.1815,200——
2023-02-23$2.22$2.22231,700——
2023-02-22$2.20$2.2058,500——
2023-02-21$2.22$2.2235,100——
2023-02-17$2.23$2.2352,600——
2023-02-16$2.19$2.19186,500——
2023-02-15$2.32$2.3289,200——
2023-02-14$2.34$2.34183,200——
2023-02-13$2.40$2.40118,300——
2023-02-10$2.43$2.43104,100——
2023-02-09$2.46$2.4687,400——
2023-02-08$2.49$2.4997,900——
2023-02-07$2.50$2.5094,200——
2023-02-06$2.50$2.5058,400——
2023-02-03$2.59$2.59130,300——
2023-02-02$2.70$2.70105,900——
2023-02-01$2.67$2.6749,000——
2023-01-31$2.58$2.5826,800——
2023-01-30$2.59$2.5943,100——
2023-01-27$2.64$2.6423,300——
2023-01-26$2.72$2.7247,600——
2023-01-25$2.65$2.6530,800——
2023-01-24$2.63$2.63102,200——
2023-01-23$2.77$2.77400,200——
2023-01-20$2.75$2.75335,200——
2023-01-19$2.41$2.41102,200——
2023-01-18$2.26$2.26126,800——
2023-01-17$2.21$2.2187,900——
2023-01-13$2.41$2.4168,000——
2023-01-12$2.34$2.34114,600——
2023-01-11$2.46$2.4699,100——
2023-01-10$2.35$2.3537,500——
2023-01-09$2.31$2.3162,000——
2023-01-06$2.20$2.20124,300——
2023-01-05$2.17$2.1730,800——
2023-01-04$2.22$2.2235,300——
2023-01-03$2.30$2.3085,700——