Free Trial

Five Point (FPH) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free FPH Stock Alerts
$3.21
+0.04 (+1.26%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Five Point Stock Price Performance

5 Day
Performance
+3.55%
1 Month
Performance
+11.07%
3 Month
Performance
+5.25%
6 Month
Performance
+21.13%
Year-To-Date
Performance
+4.56%
1 Year
Performance
+38.96%
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

Ad StocksToTrade
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.
Discover the #1 company leading this revolution

FPH Stock Chart for Wednesday, May, 29, 2024

FPH Chart by TradingView

Five Point Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$3.17$3.21
+1.26%		$3.23$3.1537,103 shs$476.01 million
05/27/2024$3.17$3.17$3.23$3.1339,800 shs$470.08 million
05/24/2024$3.10$3.17
+2.26%		$3.23$3.1339,855 shs$470.08 million
05/23/2024$3.23$3.10
-4.02%		$3.26$3.1052,158 shs$459.70 million
05/22/2024$3.18$3.23
+1.57%		$3.31$3.1753,837 shs$478.98 million
05/21/2024$3.12$3.18
+1.92%		$3.21$3.0899,957 shs$471.56 million
05/20/2024$3.18$3.12
-1.89%		$3.18$3.1221,018 shs$462.67 million
05/17/2024$3.16$3.16$3.25$3.1649,622 shs$468.60 million
05/16/2024$3.22$3.16
-1.86%		$3.23$3.1653,135 shs$468.60 million
05/15/2024$3.23$3.22
-0.31%		$3.24$3.1940,567 shs$477.49 million
05/14/2024$3.09$3.23
+4.53%		$3.25$3.12106,939 shs$478.98 million
05/13/2024$3.08$3.09
+0.32%		$3.13$3.0923,508 shs$458.22 million
05/10/2024$3.06$3.08
+0.65%		$3.16$3.0521,827 shs$456.73 million
05/09/2024$3.11$3.06
-1.61%		$3.12$3.0074,742 shs$453.77 million
05/08/2024$3.12$3.11
-0.16%		$3.14$3.1027,785 shs$461.18 million
05/07/2024$3.13$3.12
-0.48%		$3.14$3.1150,936 shs$461.92 million
05/06/2024$2.99$3.13
+4.68%		$3.15$3.02238,985 shs$464.15 million
05/03/2024$3.03$2.99
-1.32%		$3.07$2.9739,254 shs$443.39 million
05/02/2024$2.91$3.03
+4.12%		$3.04$2.9277,475 shs$449.32 million
05/01/2024$2.84$2.91
+2.46%		$3.01$2.87158,734 shs$431.52 million
04/30/2024$2.93$2.84
-3.07%		$2.94$2.8375,531 shs$421.14 million
04/29/2024$2.89$2.93
+1.38%		$2.93$2.8960,235 shs$434.49 million
04/26/2024$2.92$2.89
-1.03%		$2.95$2.89135,151 shs$428.56 million
04/25/2024$2.95$2.92
-1.02%		$2.94$2.8868,606 shs$433.01 million
04/24/2024$3.00$2.95
-1.67%		$3.02$2.9290,352 shs$437.46 million
04/23/2024$3.00$3.00$3.04$2.98247,480 shs$444.87 million
04/22/2024$3.09$3.00
-2.91%		$3.12$2.98250,380 shs$444.87 million
04/19/2024$3.10$3.09
-0.32%		$3.16$3.04117,840 shs$458.22 million
04/18/2024$3.10$3.10$3.13$3.0650,867 shs$459.70 million
04/17/2024$3.03$3.10
+2.31%		$3.10$3.0620,769 shs$459.70 million
04/16/2024$3.09$3.03
-1.94%		$3.08$3.02101,777 shs$449.32 million
04/15/2024$3.17$3.09
-2.52%		$3.17$3.0737,086 shs$458.22 million
04/12/2024$3.12$3.09
-0.96%		$3.21$3.0939,221 shs$458.22 million
04/11/2024$3.10$3.12
+0.65%		$3.14$3.0824,885 shs$462.67 million
04/10/2024$3.10$3.10$3.18$3.05116,847 shs$459.70 million
04/09/2024$3.16$3.10
-1.90%		$3.15$3.0843,486 shs$459.70 million
04/08/2024$3.14$3.16
+0.64%		$3.22$3.1240,086 shs$468.60 million
04/05/2024$3.14$3.13
-0.32%		$3.15$3.1028,223 shs$464.15 million
04/04/2024$3.09$3.14
+1.62%		$3.17$3.0913,850 shs$465.63 million
04/03/2024$3.11$3.09
-0.64%		$3.14$3.0842,270 shs$458.22 million
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
04/02/2024$3.16$3.11
-1.58%		$3.17$3.1044,033 shs$461.18 million
04/01/2024$3.13$3.16
+0.96%		$3.17$3.1124,058 shs$468.60 million
03/29/2024$3.14$3.13
-0.32%		$3.22$3.0998,786 shs$464.15 million
03/28/2024$3.09$3.14
+1.62%		$3.22$3.1098,786 shs$465.63 million
03/27/2024$3.17$3.09
-2.52%		$3.22$3.06199,138 shs$458.22 million
03/26/2024$3.22$3.17
-1.55%		$3.23$3.1055,886 shs$470.08 million
03/25/2024$3.14$3.22
+2.55%		$3.26$3.1447,052 shs$477.49 million
03/22/2024$3.15$3.14
-0.32%		$3.20$3.1043,439 shs$465.63 million
03/21/2024$3.12$3.15
+0.96%		$3.18$3.11124,737 shs$467.11 million
03/20/2024$3.11$3.12
+0.32%		$3.15$3.1134,260 shs$462.67 million
03/19/2024$3.11$3.11$3.17$3.0856,890 shs$461.18 million
03/18/2024$3.15$3.11
-1.27%		$3.17$3.0786,450 shs$461.18 million
03/15/2024$3.11$3.15
+1.29%		$3.16$3.1227,563 shs$467.55 million
03/14/2024$3.13$3.11
-0.64%		$3.18$3.0826,208 shs$461.62 million
03/13/2024$3.18$3.13
-1.57%		$3.21$3.1130,949 shs$464.59 million
03/12/2024$3.03$3.18
+4.95%		$3.19$3.0431,133 shs$472.01 million
03/11/2024$3.02$3.03
+0.33%		$3.07$3.0256,965 shs$449.74 million
03/08/2024$3.11$3.01
-3.22%		$3.15$3.01103,052 shs$446.77 million
03/07/2024$3.11$3.11$3.16$3.0837,506 shs$461.63 million
03/06/2024$3.08$3.11
+0.97%		$3.16$3.0646,199 shs$461.62 million
03/05/2024$3.14$3.08
-1.91%		$3.20$3.0576,923 shs$457.16 million
03/04/2024$3.18$3.14
-1.26%		$3.28$3.1396,155 shs$466.07 million
03/01/2024$3.28$3.18
-3.05%		$3.28$3.1623,916 shs$472.01 million
02/29/2024$3.05$3.28
+7.54%		$3.29$3.1164,278 shs$486.85 million
02/28/2024$3.05$3.05$3.09$3.0253,335 shs$452.71 million
02/27/2024$3.05$3.05$3.11$3.0445,286 shs$452.71 million

Related Companies:
This page (NYSE:FPH) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Top 5 AI Stocks to Buy for 2024
Market Moving Trends