Five Point Holdings, LLC (FPH) Stock Price History
Historical prices from 2017 to 2026
- 1M
- +0.0%
- 3M
- +2.0%
- YTD
- -6.6%
- 1Y
- -11.5%
- 3Y
- +22.6%
- 5Y
- -9.1%
Loading 10-year price history...
FPH Historical Performance
FPH Annual Returns
Year-by-year price performance · 2017–2026
- 2017 annual price return
- -6.3%
- 2018 annual price return
- -50.7%
- 2019 annual price return
- +0.7%
- 2020 annual price return
- -19.6%
- 2021 annual price return
- +23.4%
- 2022 annual price return
- -64.8%
- 2023 annual price return
- +33.5%
- 2024 annual price return
- +20.8%
- 2025 annual price return
- +48.7%
- 2026 annual price return
- +1.5%
FPH Stock Price Trajectory (2017–2026)
As of July 7, 2026, Five Point Holdings, LLC (FPH) trades at $5.08, representing a -11.5% return over the past year. The stock has delivered a -38.0% total return over five years (-9.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $16.74 on May 15, 2017. From this peak, FPH has corrected -69.7%, currently trading 7% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers LEN (-19.7% 1Y), PHM (+21.5% 1Y), and TOL (+33.4% 1Y), FPH has underperformed the peer group average. Compare FPH vs LEN →
FPH Historical Price Data · from 2017
Rows 1–50 of 2,301| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 5.22 | 5.25 | 5.08 | 5.08 | 110K | -2.68% |
| 2026-07-02 | 5.24 | 5.29 | 5.20 | 5.22 | 83K | +0.19% |
| 2026-07-01 | 5.22 | 5.27 | 5.16 | 5.21 | 160K | -1.14% |
| 2026-06-30 | 5.45 | 5.49 | 5.22 | 5.27 | 159K | -3.66% |
| 2026-06-29 | 5.46 | 5.51 | 5.45 | 5.47 | 145K | +0.18% |
| 2026-06-26 | 5.10 | 5.61 | 5.10 | 5.46 | 19K | +6.43% |
| 2026-06-25 | 5.19 | 5.20 | 5.08 | 5.13 | 183K | -0.97% |
| 2026-06-24 | 5.08 | 5.22 | 5.08 | 5.18 | 125K | +1.57% |
| 2026-06-23 | 5.01 | 5.12 | 5.01 | 5.10 | 87K | +2.20% |
| 2026-06-22 | 5.09 | 5.14 | 4.97 | 4.99 | 150K | -2.54% |
| 2026-06-18 | 5.11 | 5.22 | 5.08 | 5.12 | 121K | +0.79% |
| 2026-06-17 | 5.05 | 5.21 | 5.05 | 5.08 | 143K | +0.40% |
| 2026-06-16 | 5.02 | 5.10 | 5.02 | 5.06 | 94K | +0.40% |
| 2026-06-15 | 5.19 | 5.22 | 5.04 | 5.04 | 21K | -2.33% |
| 2026-06-12 | 5.10 | 5.22 | 5.09 | 5.16 | 108K | +0.78% |
| 2026-06-11 | 5.02 | 5.20 | 4.98 | 5.12 | 186K | +1.99% |
| 2026-06-10 | 5.01 | 5.08 | 4.98 | 5.02 | 126K | -0.59% |
| 2026-06-09 | 5.10 | 5.17 | 5.03 | 5.05 | 65K | -0.59% |
| 2026-06-08 | 5.13 | 5.19 | 5.07 | 5.08 | 170K | -0.59% |
| 2026-06-05 | 4.92 | 5.13 | 4.89 | 5.11 | 416K | +2.40% |
| 2026-06-04 | 4.93 | 5.07 | 4.93 | 4.99 | 224K | +1.01% |
| 2026-06-03 | 5.03 | 5.05 | 4.93 | 4.94 | 138K | -2.37% |
| 2026-06-02 | 5.06 | 5.09 | 4.99 | 5.06 | 128K | +0.20% |
| 2026-06-01 | 5.03 | 5.08 | 5.00 | 5.05 | 144K | +0.40% |
| 2026-05-29 | 5.02 | 5.15 | 5.02 | 5.03 | 167K | 0.00% |
| 2026-05-28 | 4.94 | 5.10 | 4.84 | 5.03 | 189K | +1.00% |
| 2026-05-27 | 5.04 | 5.17 | 4.96 | 4.98 | 122K | -0.99% |
| 2026-05-26 | 4.94 | 5.08 | 4.90 | 5.03 | 192K | +2.65% |
| 2026-05-22 | 4.93 | 5.01 | 4.88 | 4.90 | 6K | -1.01% |
| 2026-05-21 | 4.81 | 4.98 | 4.81 | 4.95 | 158K | +1.64% |
| 2026-05-20 | 4.71 | 4.89 | 4.67 | 4.87 | 168K | +3.18% |
| 2026-05-19 | 4.75 | 4.80 | 4.60 | 4.72 | 192K | -1.46% |
| 2026-05-18 | 4.72 | 4.83 | 4.69 | 4.79 | 208K | +1.70% |
| 2026-05-15 | 4.86 | 4.91 | 4.70 | 4.71 | 350K | -3.29% |
| 2026-05-14 | 4.80 | 4.97 | 4.80 | 4.87 | 155K | +0.83% |
| 2026-05-13 | 4.76 | 4.99 | 4.72 | 4.83 | 222K | +1.26% |
| 2026-05-12 | 4.88 | 4.92 | 4.75 | 4.77 | 270K | -2.25% |
| 2026-05-11 | 4.95 | 4.99 | 4.88 | 4.88 | 181K | -1.41% |
| 2026-05-08 | 4.92 | 4.96 | 4.83 | 4.95 | 149K | +1.23% |
| 2026-05-07 | 4.95 | 4.99 | 4.86 | 4.89 | 119K | -1.41% |
| 2026-05-06 | 4.99 | 5.06 | 4.93 | 4.96 | 116K | +0.81% |
| 2026-05-05 | 4.90 | 4.97 | 4.84 | 4.92 | 172K | +1.23% |
| 2026-05-04 | 4.99 | 4.99 | 4.83 | 4.86 | 146K | -3.38% |
| 2026-05-01 | 4.95 | 5.05 | 4.86 | 5.03 | 215K | +1.00% |
| 2026-04-30 | 5.00 | 5.00 | 4.85 | 4.98 | 180K | +1.43% |
| 2026-04-29 | 4.99 | 5.06 | 4.89 | 4.91 | 194K | -2.39% |
| 2026-04-28 | 4.95 | 5.06 | 4.91 | 5.03 | 238K | +0.80% |
| 2026-04-27 | 5.11 | 5.17 | 4.95 | 4.99 | 198K | -2.35% |
| 2026-04-24 | 5.08 | 5.13 | 4.83 | 5.11 | 412K | +0.99% |
| 2026-04-23 | 5.06 | 5.09 | 5.01 | 5.06 | 133K | +0.60% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FPH — Frequently Asked Questions
Quick answers to the most common questions about buying FPH stock.
How has FPH stock performed recently?
FPH declined -11.5% over the past year, below its 5-year annualized CAGR of -9.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is FPH's all-time high price?
Five Point Holdings, LLC reached $16.74 on 2017-05-15. The 52-week high is $6.64. Current 1-year return of -11.5% places the stock further from historical peaks.
Where can I download FPH historical price data?
This page provides FPH daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2017-2026, downloadable in CSV format.