Five Point (FPH) Historical Stock Price Data | Complete Trading History - Stocknear

Five Point

NYSE: FPH · Real-Time Price · USD
6.09
0.10 (1.67%)
At close: Oct 03, 2025, 3:59 PM
6.08
-0.16%
After-hours: Oct 03, 2025, 05:29 PM EDT

FPH Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Oct 3, 2025 5.99 6.14 5.99 6.08 6.08 1.50% 166,966
Oct 2, 2025 6.10 6.10 5.92 5.99 5.99 -2.28% 108,721
Oct 1, 2025 6.03 6.13 6.02 6.13 6.13 0.00% 114,443
Sep 30, 2025 6.02 6.19 5.95 6.13 6.13 1.49% 132,800
Sep 29, 2025 6.25 6.25 6.03 6.04 6.04 -3.05% 116,100
Sep 26, 2025 6.01 6.26 6.01 6.23 6.23 4.01% 120,308
Sep 25, 2025 6.01 6.10 5.95 5.99 5.99 -1.16% 83,000
Sep 24, 2025 6.10 6.16 6.05 6.06 6.06 -0.49% 76,816
Sep 23, 2025 6.17 6.26 6.06 6.09 6.09 -0.81% 93,800
Sep 22, 2025 6.13 6.16 6.03 6.14 6.14 -1.44% 103,300
Sep 19, 2025 6.50 6.55 6.20 6.23 6.23 -4.01% 194,400
Sep 18, 2025 6.40 6.64 6.40 6.49 6.49 1.25% 155,047
Sep 17, 2025 6.30 6.53 6.30 6.41 6.41 1.75% 233,016
Sep 16, 2025 6.19 6.30 6.13 6.30 6.30 2.61% 224,925
Sep 15, 2025 5.93 6.16 5.90 6.14 6.14 3.02% 234,303
Sep 12, 2025 6.04 6.08 5.86 5.96 5.96 -0.33% 155,400
Sep 11, 2025 5.85 6.11 5.85 5.98 5.98 1.53% 272,605
Sep 10, 2025 5.97 6.03 5.87 5.89 5.89 -1.17% 157,714
Sep 9, 2025 5.90 5.99 5.81 5.96 5.96 1.19% 147,700
Sep 8, 2025 5.70 5.98 5.62 5.89 5.89 3.70% 150,908
Page 1 of 106