Five Point LLC Stock Price History
NYSE: FPHFinanceReal EstateUSD
4.480.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FPH price history at a glance
The price history for Five Point LLC (FPH) on this page begins on May 8, 2017, when the stock closed at $15.96; it most recently closed at $4.48 on October 5, 2026. The highest price in this record is $16.74, reached on May 15, 2017; the latest close is 73.2% below that peak. Across the 8 complete calendar years in the table, FPH finished higher in 4 and lower in 4. Its best year was 2025 (+42.0%) and its worst was 2022 (-64.4%).
Over roughly 9 years the share price changed -71.9%, a -12.6% compound annual price return (excluding dividends). In the last 12 months alone, FPH has lost 24.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $16.74
- Date of high
- May 15, 2017
- Low since 2017
- $1.88
- Date of low
- Dec 26, 2022
- 52-week high
- $6.47
- 52-week low
- $4.43
- IPO year
- 2017
- Last close
- $4.48
FPH returns
1 week
-2.18%
1 month
-11.98%
3 months
-11.64%
6 months
-9.49%
Year to date
-19.86%
1 year
-24.83%
3 years
+70.34%
5 years
-40.27%
FPH price return, excluding dividends.
FPH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.48 | -17.65% |
| 2025 | 5.44 | +42.04% |
| 2024 | 3.83 | +24.76% |
| 2023 | 3.07 | +31.76% |
| 2022 | 2.33 | -64.37% |
| 2021 | 6.54 | +19.78% |
| 2020 | 5.46 | -19.35% |
| 2019 | 6.77 | -7.01% |
| 2018 | 7.28 | -48.37% |
| 2017* | 14.10 | -11.65% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
FPH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.55 | 4.57 | 4.44 | 4.48 | -1.32% | |
| 4.61 | 4.62 | 4.51 | 4.54 | -2.99% | |
| 4.48 | 4.69 | 4.48 | 4.68 | +4.93% | |
| 4.55 | 4.55 | 4.45 | 4.46 | -1.76% | |
| 4.57 | 4.64 | 4.53 | 4.54 | -0.87% | |
| 4.64 | 4.65 | 4.56 | 4.58 | -2.14% | |
| 4.72 | 4.74 | 4.65 | 4.68 | -0.85% | |
| 4.81 | 4.83 | 4.69 | 4.72 | -1.05% | |
| 4.73 | 4.84 | 4.73 | 4.77 | +0.42% | |
| 4.65 | 4.78 | 4.65 | 4.75 | +2.59% | |
| 4.75 | 4.77 | 4.55 | 4.63 | -1.91% | |
| 4.91 | 4.92 | 4.71 | 4.72 | -4.07% | |
| 4.89 | 4.95 | 4.87 | 4.92 | 0.00% | |
| 4.90 | 4.97 | 4.90 | 4.92 | 0.00% | |
| 4.92 | 4.95 | 4.90 | 4.92 | -0.20% | |
| 5.13 | 5.13 | 4.93 | 4.93 | -3.14% | |
| 5.03 | 5.14 | 5.02 | 5.09 | +0.79% | |
| 5.01 | 5.05 | 4.99 | 5.05 | +0.60% | |
| 5.02 | 5.05 | 4.99 | 5.02 | -0.59% | |
| 5.04 | 5.10 | 5.02 | 5.05 | +1.00% | |
| 5.04 | 5.07 | 4.97 | 5.00 | -1.38% | |
| 5.08 | 5.14 | 5.06 | 5.07 | -0.39% | |
| 5.17 | 5.17 | 5.09 | 5.09 | -1.36% | |
| 5.10 | 5.16 | 5.07 | 5.16 | +1.18% | |
| 5.10 | 5.14 | 5.04 | 5.10 | +0.99% | |
| 5.07 | 5.11 | 5.05 | 5.05 | 0.00% | |
| 5.06 | 5.11 | 5.02 | 5.05 | -0.59% | |
| 5.12 | 5.12 | 5.04 | 5.08 | -0.59% | |
| 5.13 | 5.17 | 5.10 | 5.11 | +0.20% | |
| 5.12 | 5.14 | 5.08 | 5.10 | 0.00% | |
| 5.11 | 5.13 | 5.06 | 5.10 | -0.20% | |
| 5.13 | 5.17 | 5.07 | 5.11 | -0.97% | |
| 5.12 | 5.23 | 5.11 | 5.16 | +0.39% | |
| 5.16 | 5.16 | 5.10 | 5.14 | +0.39% | |
| 5.16 | 5.20 | 5.11 | 5.12 | -0.78% | |
| 5.09 | 5.20 | 5.09 | 5.16 | +1.38% | |
| 5.16 | 5.20 | 5.08 | 5.09 | -0.59% | |
| 5.18 | 5.18 | 5.08 | 5.12 | -0.78% | |
| 5.13 | 5.18 | 5.10 | 5.16 | -0.39% | |
| 5.18 | 5.24 | 5.14 | 5.18 | 0.00% | |
| 5.28 | 5.29 | 5.12 | 5.18 | -1.52% | |
| 5.32 | 5.39 | 5.26 | 5.26 | +0.38% | |
| 5.16 | 5.26 | 5.09 | 5.24 | +0.38% | |
| 5.14 | 5.38 | 5.14 | 5.22 | +1.36% | |
| 5.21 | 5.23 | 5.14 | 5.15 | -0.19% | |
| 5.26 | 5.32 | 5.15 | 5.16 | -2.27% | |
| 5.20 | 5.33 | 5.13 | 5.28 | +2.92% | |
| 5.17 | 5.27 | 5.12 | 5.13 | -1.16% | |
| 5.30 | 5.30 | 5.16 | 5.19 | -1.89% | |
| 5.39 | 5.39 | 5.23 | 5.29 | -1.12% | |
| 5.51 | 5.53 | 5.33 | 5.35 | -2.01% | |
| 5.41 | 5.52 | 5.39 | 5.46 | +2.63% | |
| 5.30 | 5.42 | 5.24 | 5.32 | +1.72% | |
| 5.40 | 5.45 | 5.19 | 5.23 | +4.39% | |
| 5.09 | 5.10 | 4.87 | 5.01 | -1.57% | |
| 5.15 | 5.15 | 5.04 | 5.09 | -0.59% | |
| 5.15 | 5.21 | 5.11 | 5.12 | -0.78% | |
| 5.27 | 5.27 | 5.16 | 5.16 | -1.53% | |
| 5.35 | 5.41 | 5.19 | 5.24 | -2.42% | |
| 5.24 | 5.41 | 5.24 | 5.37 | +2.09% | |
| 5.15 | 5.33 | 5.15 | 5.26 | +1.15% | |
| 5.13 | 5.23 | 5.12 | 5.20 | +1.56% | |
| 5.14 | 5.16 | 5.05 | 5.12 | +0.39% | |
| 5.06 | 5.15 | 5.05 | 5.10 | +0.59% | |
| 5.13 | 5.13 | 5.03 | 5.07 | -0.78% | |
| 5.10 | 5.16 | 5.03 | 5.11 | +0.59% | |
| 5.09 | 5.13 | 5.02 | 5.08 | 0.00% | |
| 5.21 | 5.25 | 5.07 | 5.08 | -2.68% | |
| 5.27 | 5.29 | 5.20 | 5.22 | +0.19% | |
| 5.22 | 5.27 | 5.16 | 5.21 | -1.14% | |
| 5.45 | 5.49 | 5.22 | 5.27 | -3.66% | |
| 5.47 | 5.51 | 5.43 | 5.47 | +0.18% | |
| 5.10 | 5.61 | 5.10 | 5.46 | +6.43% | |
| 5.16 | 5.20 | 5.08 | 5.13 | -0.97% | |
| 5.11 | 5.22 | 5.08 | 5.18 | +1.57% | |
| 4.98 | 5.12 | 4.97 | 5.10 | +2.20% | |
| 5.12 | 5.14 | 4.97 | 4.99 | -2.54% | |
| 5.11 | 5.22 | 5.09 | 5.12 | +0.79% | |
| 5.05 | 5.22 | 5.05 | 5.08 | +0.40% | |
| 5.02 | 5.10 | 5.01 | 5.06 | +0.40% | |
| 5.19 | 5.22 | 5.04 | 5.04 | -2.33% | |
| 5.10 | 5.22 | 5.09 | 5.16 | +0.78% | |
| 5.02 | 5.20 | 4.98 | 5.12 | +1.99% | |
| 5.01 | 5.09 | 4.98 | 5.02 | -0.59% | |
| 5.10 | 5.17 | 5.03 | 5.05 | -0.59% | |
| 5.13 | 5.19 | 5.07 | 5.08 | -0.59% | |
| 4.99 | 5.13 | 4.89 | 5.11 | +2.40% | |
| 4.93 | 5.07 | 4.93 | 4.99 | +1.01% | |
| 5.03 | 5.05 | 4.93 | 4.94 | -2.37% | |
| 5.06 | 5.09 | 4.99 | 5.06 | +0.20% | |
| 5.01 | 5.08 | 5.00 | 5.05 | +0.40% | |
| 5.02 | 5.16 | 5.02 | 5.03 | 0.00% | |
| 4.94 | 5.10 | 4.84 | 5.03 | +1.00% | |
| 5.04 | 5.17 | 4.96 | 4.98 | -0.99% | |
| 4.94 | 5.08 | 4.90 | 5.03 | +2.65% | |
| 4.93 | 5.01 | 4.88 | 4.90 | -1.01% | |
| 4.81 | 4.98 | 4.81 | 4.95 | +1.64% | |
| 4.71 | 4.89 | 4.67 | 4.87 | +3.18% | |
| 4.72 | 4.80 | 4.60 | 4.72 | -1.46% | |
| 4.69 | 4.84 | 4.69 | 4.79 | +1.70% | |
| 4.86 | 4.91 | 4.70 | 4.71 | -3.29% | |
| 4.80 | 4.99 | 4.80 | 4.87 | +0.83% | |
| 4.76 | 4.99 | 4.72 | 4.83 | +1.26% | |
| 4.88 | 4.92 | 4.75 | 4.77 | -2.25% | |
| 4.95 | 4.99 | 4.88 | 4.88 | -1.41% | |
| 4.92 | 4.96 | 4.83 | 4.95 | +1.64% | |
| 4.96 | 4.99 | 4.85 | 4.87 | -1.81% | |
| 4.99 | 5.06 | 4.93 | 4.96 | +0.81% | |
| 4.90 | 4.97 | 4.85 | 4.92 | +1.23% | |
| 4.99 | 5.00 | 4.83 | 4.86 | -3.38% | |
| 4.95 | 5.05 | 4.86 | 5.03 | +1.00% | |
| 5.00 | 5.00 | 4.85 | 4.98 | +1.43% | |
| 4.99 | 5.06 | 4.87 | 4.91 | -2.39% | |
| 4.95 | 5.06 | 4.91 | 5.03 | +0.80% | |
| 5.11 | 5.18 | 4.95 | 4.99 | -2.35% | |
| 5.08 | 5.13 | 4.83 | 5.11 | +0.99% | |
| 5.06 | 5.09 | 5.01 | 5.06 | +0.60% | |
| 5.16 | 5.19 | 5.03 | 5.03 | -2.14% | |
| 5.24 | 5.35 | 5.13 | 5.14 | -2.28% | |
| 5.27 | 5.31 | 5.22 | 5.26 | +0.19% | |
| 5.04 | 5.30 | 5.04 | 5.25 | +5.85% | |
| 5.03 | 5.08 | 4.96 | 4.96 | -1.78% | |
| 5.04 | 5.12 | 5.03 | 5.05 | +1.00% | |
| 5.04 | 5.05 | 4.97 | 5.00 | -0.40% | |
| 4.90 | 5.03 | 4.86 | 5.02 | +1.41% | |
| 4.96 | 5.02 | 4.81 | 4.95 | 0.00% | |
| 4.94 | 5.10 | 4.94 | 4.95 | -1.00% | |
| 5.00 | 5.15 | 4.92 | 5.00 | +2.04% | |
| 4.96 | 5.07 | 4.74 | 4.90 | -1.61% | |
| 4.92 | 5.05 | 4.87 | 4.98 | +1.63% | |
| 4.85 | 5.03 | 4.84 | 4.90 | +0.82% | |
| 4.83 | 4.96 | 4.83 | 4.86 | +0.41% | |
| 4.78 | 4.99 | 4.72 | 4.84 | +2.33% | |
| 4.78 | 4.92 | 4.73 | 4.73 | -0.84% | |
| 4.88 | 4.88 | 4.72 | 4.77 | -1.85% | |
| 4.86 | 4.98 | 4.79 | 4.86 | -1.22% | |
| 4.95 | 5.07 | 4.87 | 4.92 | -0.61% | |
| 5.03 | 5.13 | 4.95 | 4.95 | -2.17% | |
| 5.00 | 5.12 | 4.97 | 5.06 | +1.61% | |
| 5.03 | 5.03 | 4.86 | 4.98 | -0.80% | |
| 4.99 | 5.07 | 4.95 | 5.02 | 0.00% | |
| 5.01 | 5.09 | 4.94 | 5.02 | -0.20% | |
| 5.20 | 5.21 | 5.03 | 5.03 | -2.52% | |
| 5.15 | 5.24 | 5.10 | 5.16 | +0.78% | |
| 5.12 | 5.17 | 5.08 | 5.12 | +0.20% | |
| 5.20 | 5.20 | 5.08 | 5.11 | -1.92% | |
| 5.26 | 5.31 | 5.20 | 5.21 | -0.76% | |
| 5.24 | 5.38 | 5.19 | 5.25 | +0.38% | |
| 5.31 | 5.37 | 5.16 | 5.23 | -3.86% | |
| 5.50 | 5.50 | 5.38 | 5.44 | -1.81% | |
| 5.57 | 5.58 | 5.44 | 5.54 | -0.36% | |
| 5.57 | 5.60 | 5.47 | 5.56 | +0.91% | |
| 5.52 | 5.60 | 5.33 | 5.51 | -1.78% | |
| 5.44 | 5.65 | 5.41 | 5.61 | +1.63% | |
| 5.48 | 5.57 | 5.40 | 5.52 | 0.00% | |
| 5.60 | 5.71 | 5.45 | 5.52 | -1.43% | |
| 5.53 | 5.62 | 5.39 | 5.60 | +1.08% | |
| 5.40 | 5.63 | 5.32 | 5.54 | +2.59% | |
| 5.50 | 5.52 | 5.37 | 5.40 | -2.00% | |
| 5.51 | 5.59 | 5.41 | 5.51 | +0.18% | |
| 5.39 | 5.50 | 5.27 | 5.50 | +1.48% | |
| 5.39 | 5.51 | 5.38 | 5.42 | 0.00% | |
| 5.44 | 5.50 | 5.27 | 5.42 | +0.37% | |
| 5.31 | 5.48 | 5.22 | 5.40 | +1.69% | |
| 5.33 | 5.37 | 5.21 | 5.31 | +0.38% | |
| 5.42 | 5.46 | 5.28 | 5.29 | -2.22% | |
| 5.31 | 5.45 | 5.22 | 5.41 | +2.46% | |
| 5.26 | 5.38 | 5.15 | 5.28 | +0.38% | |
| 5.15 | 5.32 | 5.11 | 5.26 | +3.14% | |
| 5.12 | 5.12 | 4.95 | 5.10 | -0.58% | |
| 5.10 | 5.19 | 5.07 | 5.13 | +1.38% | |
| 5.15 | 5.28 | 5.00 | 5.06 | -1.94% | |
| 5.33 | 5.33 | 5.08 | 5.16 | -2.82% | |
| 5.10 | 5.37 | 5.07 | 5.31 | -5.01% | |
| 5.55 | 5.62 | 5.45 | 5.59 | +1.82% | |
| 5.60 | 5.60 | 5.46 | 5.49 | -1.61% | |
| 5.58 | 5.65 | 5.49 | 5.58 | -0.89% | |
| 5.65 | 5.73 | 5.58 | 5.63 | +0.36% | |
| 5.62 | 5.68 | 5.48 | 5.61 | -0.71% | |
| 5.65 | 5.72 | 5.59 | 5.65 | +0.53% | |
| 5.64 | 5.74 | 5.58 | 5.62 | -0.18% | |
| 5.58 | 5.65 | 5.47 | 5.63 | 0.00% | |
| 5.76 | 5.77 | 5.63 | 5.63 | -1.40% | |
| 5.67 | 5.82 | 5.58 | 5.71 | +0.88% | |
| 5.72 | 5.72 | 5.59 | 5.66 | -1.05% | |
| 5.82 | 5.83 | 5.72 | 5.72 | -1.89% | |
| 5.84 | 5.95 | 5.80 | 5.83 | -1.19% | |
| 5.80 | 5.97 | 5.78 | 5.90 | +1.55% | |
| 5.66 | 5.85 | 5.64 | 5.81 | +2.65% | |
| 5.78 | 5.86 | 5.64 | 5.66 | -1.57% | |
| 5.60 | 5.78 | 5.55 | 5.75 | +3.23% | |
| 5.45 | 5.62 | 5.39 | 5.57 | +2.39% | |
| 5.60 | 5.67 | 5.44 | 5.44 | -2.68% | |
| 5.52 | 5.61 | 5.51 | 5.59 | +1.08% | |
| 5.61 | 5.62 | 5.51 | 5.53 | -1.07% | |
| 5.54 | 5.63 | 5.54 | 5.59 | +1.08% | |
| 5.58 | 5.59 | 5.53 | 5.53 | -1.07% | |
| 5.50 | 5.64 | 5.50 | 5.59 | +1.45% | |
| 5.49 | 5.54 | 5.45 | 5.51 | +0.73% | |
| 5.48 | 5.55 | 5.43 | 5.47 | -0.36% | |
| 5.62 | 5.62 | 5.49 | 5.49 | -2.83% | |
| 5.58 | 5.68 | 5.55 | 5.65 | +1.99% | |
| 5.57 | 5.69 | 5.52 | 5.54 | -0.72% | |
| 5.58 | 5.64 | 5.54 | 5.58 | +0.36% | |
| 5.62 | 5.64 | 5.49 | 5.56 | -0.89% | |
| 5.72 | 5.72 | 5.57 | 5.61 | -1.75% | |
| 5.76 | 5.77 | 5.63 | 5.71 | -0.17% | |
| 5.60 | 5.77 | 5.51 | 5.72 | +2.33% | |
| 5.62 | 5.73 | 5.57 | 5.59 | -0.53% | |
| 5.80 | 5.85 | 5.57 | 5.62 | -3.44% | |
| 5.94 | 5.97 | 5.80 | 5.82 | -1.69% | |
| 6.01 | 6.07 | 5.86 | 5.92 | -2.47% | |
| 6.09 | 6.13 | 6.04 | 6.07 | -0.16% | |
| 6.13 | 6.18 | 6.06 | 6.08 | -0.98% | |
| 6.13 | 6.19 | 6.03 | 6.14 | -0.97% | |
| 6.20 | 6.24 | 6.17 | 6.20 | +0.65% | |
| 6.24 | 6.25 | 6.15 | 6.16 | -1.28% | |
| 6.32 | 6.42 | 6.19 | 6.24 | -0.32% | |
| 6.11 | 6.34 | 6.05 | 6.26 | +1.79% | |
| 6.15 | 6.28 | 6.10 | 6.15 | 0.00% | |
| 6.21 | 6.28 | 6.12 | 6.15 | -0.16% | |
| 6.28 | 6.39 | 6.09 | 6.16 | -2.07% | |
| 6.26 | 6.47 | 6.25 | 6.29 | -0.16% | |
| 6.25 | 6.38 | 6.18 | 6.30 | +0.64% | |
| 6.22 | 6.30 | 6.20 | 6.26 | 0.00% | |
| 6.17 | 6.28 | 5.97 | 6.26 | +1.29% | |
| 6.21 | 6.25 | 6.09 | 6.18 | -0.48% | |
| 6.12 | 6.22 | 6.09 | 6.21 | +3.16% | |
| 5.94 | 6.07 | 5.87 | 6.02 | +2.56% | |
| 5.81 | 5.90 | 5.74 | 5.87 | +0.17% | |
| 6.08 | 6.08 | 5.83 | 5.86 | -3.14% | |
| 5.95 | 6.08 | 5.92 | 6.05 | +2.02% | |
| 5.86 | 5.93 | 5.81 | 5.93 | +0.85% | |
| 5.81 | 5.91 | 5.76 | 5.88 | +0.51% | |
| 5.78 | 5.93 | 5.65 | 5.85 | +1.39% | |
| 5.77 | 6.29 | 5.49 | 5.77 | -1.03% | |
| 5.90 | 5.97 | 5.80 | 5.83 | -2.02% | |
| 6.00 | 6.00 | 5.88 | 5.95 | -0.34% | |
| 6.18 | 6.18 | 5.91 | 5.97 | -2.93% | |
| 6.12 | 6.15 | 6.00 | 6.15 | +0.99% | |
| 6.15 | 6.18 | 6.05 | 6.09 | -0.98% | |
| 6.09 | 6.18 | 6.02 | 6.15 | +1.32% | |
| 6.05 | 6.10 | 5.98 | 6.07 | +0.66% | |
| 5.94 | 6.05 | 5.87 | 6.03 | +1.86% | |
| 5.96 | 6.17 | 5.76 | 5.92 | -0.17% | |
| 5.98 | 6.22 | 5.93 | 5.93 | +0.85% | |
| 5.90 | 6.12 | 5.83 | 5.88 | -0.17% | |
| 5.70 | 5.93 | 5.63 | 5.89 | +2.08% | |
| 5.81 | 5.83 | 5.75 | 5.77 | +0.35% | |
| 5.96 | 6.01 | 5.72 | 5.75 | -3.04% | |
| 5.97 | 5.97 | 5.86 | 5.93 | -0.50% | |
| 6.03 | 6.07 | 5.94 | 5.96 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FPH chart for longer ranges.