Stock listing
NYSE:FPH Five Point Holdings, LLC Stock
Home listing (NYSE) of Five Point Holdings, LLC
Follow Five Point Holdings, LLC into a list and get an email when it puts out news.
Share price · NYSE:FPH
$4.18 USD -0.02 (-0.5%)
Close on Oct 30, 2026
- Day range
- $4.14 – $4.28 USDOct 30, 2026
- Volume
- 146,578 sharesOct 30, 2026
- Market cap
- $300.1M USDAt the close on Oct 30, 2026 · price × 71.78M shares outstanding
- 52-week range
- $4.02 – $6.47 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $950,080 USDMedian day 159,700 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:FPH · Home | $4.18 USD | -0.02 (-0.5%) | 146,578 | $4.21 | $4.28 | $4.142 | $4.20 | Close on Oct 30, 2026 |
| Frankfurt:FP9 | €3.62 EUR | +0.08 (+2.3%) | — | €3.68 | €3.68 | €3.62 | €3.54 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:FPH · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $4.18 | -0.02 | -0.5% | $4.21 | $4.28 | $4.142 | 146,578 | |
| $4.20 | +0.11 | +2.7% | $4.12 | $4.245 | $4.12 | 299,700 | |
| $4.09 | +0.01 | +0.2% | $4.09 | $4.13 | $4.05 | 245,679 | |
| $4.08 | -0.08 | -1.9% | $4.16 | $4.19 | $4.02 | 399,069 | |
| $4.16 | -0.04 | -1.0% | $4.20 | $4.28 | $4.125 | 278,490 | |
| $4.20 | -0.30 | -6.7% | $4.32 | $4.34 | $4.09 | 706,200 | |
| $4.50 | +0.20 | +4.7% | $4.30 | $4.59 | $4.30 | 357,500 | |
| $4.30 | -0.14 | -3.2% | $4.43 | $4.43 | $4.30 | 230,600 | |
| $4.44 | +0.19 | +4.5% | $4.29 | $4.51 | $4.29 | 445,800 | |
| $4.25 | -0.10 | -2.3% | $4.34 | $4.378 | $4.25 | 241,800 | |
| $4.35 | -0.07 | -1.6% | $4.39 | $4.43 | $4.34 | 206,000 | |
| $4.42 | +0.14 | +3.3% | $4.38 | $4.43 | $4.30 | 374,600 | |
| $4.28 | -0.10 | -2.3% | $4.36 | $4.38 | $4.20 | 319,500 | |
| $4.38 | -0.02 | -0.5% | $4.45 | $4.45 | $4.36 | 150,300 | |
| $4.40 | -0.08 | -1.8% | $4.48 | $4.48 | $4.375 | 356,500 | |
| $4.48 | 0.00 | 0.0% | $4.50 | $4.52 | $4.425 | 219,800 | |
| $4.48 | -0.06 | -1.3% | $4.55 | $4.565 | $4.44 | 282,700 | |
| $4.54 | -0.14 | -3.0% | $4.61 | $4.62 | $4.505 | 126,500 | |
| $4.68 | +0.22 | +4.9% | $4.48 | $4.69 | $4.48 | 111,900 | |
| $4.46 | -0.08 | -1.8% | $4.55 | $4.55 | $4.45 | 116,100 | |
| $4.54 | -0.04 | -0.9% | $4.57 | $4.64 | $4.53 | 121,300 | |
| $4.58 | -0.10 | -2.1% | $4.64 | $4.65 | $4.561 | 123,500 | |
| $4.68 | -0.04 | -0.8% | $4.72 | $4.74 | $4.645 | 135,600 | |
| $4.72 | -0.05 | -1.0% | $4.81 | $4.83 | $4.69 | 174,700 | |
| $4.77 | +0.02 | +0.4% | $4.73 | $4.84 | $4.73 | 147,900 | |
| $4.75 | +0.12 | +2.6% | $4.65 | $4.775 | $4.646 | 169,500 | |
| $4.63 | -0.09 | -1.9% | $4.75 | $4.77 | $4.55 | 610,800 | |
| $4.72 | -0.20 | -4.1% | $4.91 | $4.915 | $4.71 | 165,100 | |
| $4.92 | 0.00 | 0.0% | $4.89 | $4.95 | $4.87 | 159,300 | |
| $4.92 | 0.00 | 0.0% | $4.90 | $4.97 | $4.90 | 144,500 | |
| $4.92 | -0.01 | -0.2% | $4.92 | $4.95 | $4.90 | 98,200 | |
| $4.93 | -0.16 | -3.1% | $5.13 | $5.13 | $4.93 | 138,700 | |
| $5.09 | +0.04 | +0.8% | $5.03 | $5.135 | $5.02 | 147,800 | |
| $5.05 | +0.03 | +0.6% | $5.01 | $5.05 | $4.99 | 93,900 | |
| $5.02 | -0.03 | -0.6% | $5.02 | $5.05 | $4.99 | 99,300 | |
| $5.05 | +0.05 | +1.0% | $5.04 | $5.10 | $5.02 | 135,200 | |
| $5.00 | -0.07 | -1.4% | $5.04 | $5.07 | $4.965 | 225,300 | |
| $5.07 | -0.02 | -0.4% | $5.08 | $5.135 | $5.055 | 166,500 | |
| $5.09 | -0.07 | -1.4% | $5.17 | $5.17 | $5.085 | 107,800 | |
| $5.16 | +0.06 | +1.2% | $5.10 | $5.16 | $5.07 | 85,000 | |
| $5.10 | +0.05 | +1.0% | $5.10 | $5.139 | $5.035 | 133,500 | |
| $5.05 | 0.00 | 0.0% | $5.07 | $5.11 | $5.05 | 101,900 | |
| $5.05 | -0.03 | -0.6% | $5.06 | $5.11 | $5.02 | 158,000 | |
| $5.08 | -0.03 | -0.6% | $5.12 | $5.12 | $5.04 | 129,500 | |
| $5.11 | +0.01 | +0.2% | $5.13 | $5.165 | $5.10 | 59,100 | |
| $5.10 | 0.00 | 0.0% | $5.12 | $5.14 | $5.08 | 144,800 | |
| $5.10 | -0.01 | -0.2% | $5.11 | $5.13 | $5.06 | 156,600 | |
| $5.11 | -0.05 | -1.0% | $5.13 | $5.17 | $5.065 | 160,100 | |
| $5.16 | +0.02 | +0.4% | $5.12 | $5.23 | $5.11 | 192,600 | |
| $5.14 | +0.02 | +0.4% | $5.16 | $5.16 | $5.10 | 115,300 | |
| $5.12 | -0.04 | -0.8% | $5.16 | $5.20 | $5.11 | 101,500 | |
| $5.16 | +0.07 | +1.4% | $5.09 | $5.20 | $5.09 | 114,800 | |
| $5.09 | -0.03 | -0.6% | $5.16 | $5.20 | $5.08 | 130,700 | |
| $5.12 | -0.04 | -0.8% | $5.18 | $5.18 | $5.08 | 112,100 | |
| $5.16 | -0.02 | -0.4% | $5.13 | $5.184 | $5.095 | 154,600 | |
| $5.18 | 0.00 | 0.0% | $5.18 | $5.238 | $5.14 | 229,100 | |
| $5.18 | -0.08 | -1.5% | $5.28 | $5.29 | $5.12 | 266,500 | |
| $5.26 | +0.02 | +0.4% | $5.32 | $5.39 | $5.26 | 174,200 | |
| $5.24 | +0.02 | +0.4% | $5.16 | $5.26 | $5.09 | 268,200 | |
| $5.22 | +0.07 | +1.4% | $5.14 | $5.38 | $5.14 | 221,500 | |
| $5.15 | -0.01 | -0.2% | $5.21 | $5.229 | $5.135 | 161,800 | |
| $5.16 | -0.12 | -2.3% | $5.26 | $5.315 | $5.145 | 252,100 | |
| $5.28 | +0.15 | +2.9% | $5.20 | $5.33 | $5.13 | 143,200 | |
| $5.13 | -0.06 | -1.2% | $5.17 | $5.265 | $5.12 | 328,100 | |
| $5.19 | -0.10 | -1.9% | $5.30 | $5.301 | $5.16 | 233,200 | |
| $5.29 | -0.06 | -1.1% | $5.39 | $5.39 | $5.23 | 163,000 |
- Ticker
- NYSE:FPH
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property development & homebuilding
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Oct 22, 2026
Five Point Holdings, LLC Reports Third Quarter 2026 Results
Latest earnings call · Jul 23, 2026
Five Point Holdings (NYSE:FPH) Q2 2026 Earnings Call
Replay and transcript
Calls
Replays
Five Point Holdings (NYSE:FPH) Q2 2026 Earnings Call
Thu, Jul 23, 2026 · 5:00 PM ET
Watch TranscriptFive Point Holdings (NYSE:FPH) Q1 2026 Earnings Call
Thu, Apr 23, 2026 · 5:00 PM ET
Watch TranscriptFive Point Holdings (NYSE:FPH) Q4 2025 Earnings Call
Thu, Jan 29, 2026 · 5:00 PM ET
Watch Transcript
Latest news
Five Point Holdings, LLC Reports Third Quarter 2026 Results
Oct 22, 2026
Closed $4.20 (-6.7%) on Oct 23, 2026
Five Point Holdings, LLC Sets Date for Third Quarter 2026 Earnings Announcement and Investor Conference Call
Oct 15, 2026
Closed $4.42 (+3.3%) on Oct 15, 2026
Five Point Holdings, LLC Reports Second Quarter 2026 Results
Jul 23, 2026
Closed $5.23 (+4.4%) on Jul 24, 2026
Five Point Holdings, LLC Sets Date for Second Quarter 2026 Earnings Announcement and Investor Conference Call
Jul 17, 2026
Closed $5.24 (-2.4%) on Jul 17, 2026
Five Point Holdings, LLC Reports First Quarter 2026 Results
Apr 23, 2026
Closed $5.11 (+1.0%) on Apr 24, 2026
Five Point Holdings, LLC Sets Date for First Quarter 2026 Earnings Announcement and Investor Conference Call
Apr 16, 2026
Closed $4.96 (-1.8%) on Apr 16, 2026
Five Point Holdings, LLC Announces New Hearthstone Residential Land Banking Investment Partnership With Blue Owl Managed Funds
Feb 10, 2026
Closed $5.29 (-2.2%) on Feb 11, 2026
Five Point Holdings, LLC Reports Fourth Quarter and Year-End 2025 Results
Jan 29, 2026
Closed $5.31 (-5.0%) on Jan 30, 2026
Five Point Holdings, LLC Sets Date for Fourth Quarter and Year-End 2025 Earnings Announcement and Investor Conference Call
Jan 23, 2026
Closed $5.61 (-0.7%) on Jan 23, 2026
Decks
Investor Presentation (September 2025)
Investor deck · 29 slides · September 2025
Five Point Holdings, LLC on 6ix
- Sector
- Real estate
- News releases
- 9 in the last 12 months · 21 in all · newest Oct 22, 2026 · oldest 2025
- Calls
- 26 calls with a replay · 26 with a transcript · latest Jul 23, 2026
- Decks
- 1 deck · latest September 2025
Where Five Point Holdings, LLC is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:FPH · Home listing · This page | NYSE | United States | USD |
| BOATS:FPH | BOATS | United States | USD |
| Tradegate:FP9 | Tradegate | Germany | EUR |
| Frankfurt:FP9 | Frankfurt | Germany | EUR |
| Lang & Schwarz:A2DRG8 | Lang & Schwarz | Germany | EUR |
| Stuttgart:FP9 | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about Five Point Holdings, LLC.