Five Point Holdings, LLC (FPH) Stock Price History
Historical prices from 2017 to 2026
- 1M
- -10.1%
- 3M
- -13.0%
- YTD
- -16.5%
- 1Y
- -24.2%
- 3Y
- +15.8%
- 5Y
- -10.2%
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
- -4.6%
FPH Stock Price Trajectory (2017–2026)
As of October 3, 2026, Five Point Holdings, LLC (FPH) trades at $4.54, representing a -24.2% return over the past year. The stock has delivered a -41.7% total return over five years (-10.2% 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 -72.9%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers LEN (-37.8% 1Y), PHM (-14.2% 1Y), and TOL (-2.1% 1Y), FPH has underperformed the peer group average. Compare FPH vs LEN →
FPH Historical Price Data · from 2017
Rows 1–50 of 2,363| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 4.57 | 4.65 | 4.53 | 4.54 | 121K | -0.87% |
| 2026-10-01 | 4.62 | 4.65 | 4.56 | 4.58 | 124K | -2.14% |
| 2026-09-30 | 4.72 | 4.74 | 4.64 | 4.68 | 136K | -0.85% |
| 2026-09-29 | 4.81 | 4.83 | 4.69 | 4.72 | 175K | -1.05% |
| 2026-09-28 | 4.73 | 4.84 | 4.73 | 4.77 | 146K | +0.42% |
| 2026-09-25 | 4.65 | 4.78 | 4.65 | 4.75 | 169K | +2.59% |
| 2026-09-24 | 4.75 | 4.75 | 4.55 | 4.63 | 611K | -1.91% |
| 2026-09-23 | 4.91 | 4.92 | 4.72 | 4.72 | 165K | -4.07% |
| 2026-09-22 | 4.89 | 4.95 | 4.87 | 4.92 | 159K | 0.00% |
| 2026-09-21 | 4.92 | 4.97 | 4.91 | 4.92 | 144K | 0.00% |
| 2026-09-18 | 4.92 | 4.95 | 4.90 | 4.92 | 98K | -0.20% |
| 2026-09-17 | 5.13 | 5.13 | 4.93 | 4.93 | 139K | -3.14% |
| 2026-09-16 | 5.03 | 5.13 | 5.02 | 5.09 | 148K | +0.79% |
| 2026-09-15 | 5.01 | 5.05 | 4.99 | 5.05 | 94K | +0.60% |
| 2026-09-14 | 5.02 | 5.05 | 4.99 | 5.02 | 99K | -0.59% |
| 2026-09-11 | 5.03 | 5.10 | 5.02 | 5.05 | 135K | +1.00% |
| 2026-09-10 | 5.03 | 5.07 | 4.96 | 5.00 | 225K | -1.38% |
| 2026-09-09 | 5.08 | 5.14 | 5.05 | 5.07 | 166K | -0.39% |
| 2026-09-08 | 5.14 | 5.14 | 5.08 | 5.09 | 106K | -1.36% |
| 2026-09-04 | 5.09 | 5.16 | 5.07 | 5.16 | 85K | +1.18% |
| 2026-09-03 | 5.08 | 5.14 | 5.04 | 5.10 | 133K | +0.99% |
| 2026-09-02 | 5.07 | 5.12 | 5.05 | 5.05 | 102K | 0.00% |
| 2026-09-01 | 5.09 | 5.11 | 5.02 | 5.05 | 158K | -0.59% |
| 2026-08-31 | 5.06 | 5.09 | 5.04 | 5.08 | 129K | -0.59% |
| 2026-08-28 | 5.13 | 5.17 | 5.10 | 5.11 | 59K | +0.20% |
| 2026-08-27 | 5.12 | 5.14 | 5.08 | 5.10 | 145K | 0.00% |
| 2026-08-26 | 5.11 | 5.12 | 5.06 | 5.10 | 157K | -0.20% |
| 2026-08-25 | 5.13 | 5.17 | 5.07 | 5.11 | 160K | -0.97% |
| 2026-08-24 | 5.12 | 5.23 | 5.11 | 5.16 | 193K | +0.39% |
| 2026-08-21 | 5.16 | 5.16 | 5.10 | 5.14 | 115K | +0.39% |
| 2026-08-20 | 5.16 | 5.20 | 5.11 | 5.12 | 102K | -0.78% |
| 2026-08-19 | 5.09 | 5.20 | 5.09 | 5.16 | 115K | +1.38% |
| 2026-08-18 | 5.16 | 5.20 | 5.08 | 5.09 | 131K | -0.59% |
| 2026-08-17 | 5.18 | 5.18 | 5.08 | 5.12 | 112K | -0.78% |
| 2026-08-14 | 5.13 | 5.18 | 5.10 | 5.16 | 155K | -0.39% |
| 2026-08-13 | 5.18 | 5.24 | 5.14 | 5.18 | 229K | 0.00% |
| 2026-08-12 | 5.28 | 5.29 | 5.12 | 5.18 | 267K | -1.52% |
| 2026-08-11 | 5.32 | 5.39 | 5.26 | 5.26 | 174K | +0.38% |
| 2026-08-10 | 5.16 | 5.26 | 5.09 | 5.24 | 268K | +0.38% |
| 2026-08-07 | 5.14 | 5.38 | 5.14 | 5.22 | 222K | +1.36% |
| 2026-08-06 | 5.21 | 5.23 | 5.14 | 5.15 | 162K | -0.19% |
| 2026-08-05 | 5.26 | 5.32 | 5.15 | 5.16 | 252K | -2.27% |
| 2026-08-04 | 5.20 | 5.33 | 5.13 | 5.28 | 143K | +2.92% |
| 2026-08-03 | 5.17 | 5.27 | 5.12 | 5.13 | 328K | -1.16% |
| 2026-07-31 | 5.30 | 5.30 | 5.16 | 5.19 | 233K | -1.89% |
| 2026-07-30 | 5.39 | 5.39 | 5.23 | 5.29 | 163K | -1.12% |
| 2026-07-29 | 5.51 | 5.53 | 5.33 | 5.35 | 151K | -2.01% |
| 2026-07-28 | 5.41 | 5.52 | 5.39 | 5.46 | 193K | +2.63% |
| 2026-07-27 | 5.30 | 5.42 | 5.24 | 5.32 | 185K | +1.72% |
| 2026-07-24 | 5.40 | 5.45 | 5.19 | 5.23 | 225K | +4.39% |
FPH Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -24.2% over the past year, below its 5-year annualized CAGR of -10.2%. 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 $6.47. Current 1-year return of -24.2% 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.