NYSE · FPH · stock
Five Point Holdings, LLC (FPH) stock price history
Every NYSE trading session of Five Point Holdings, LLC from May 10, 2017 to Sep 28, 2026: 2,359 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FPH adjusted close, 2017 to 2026
- $16.45
- All time high, 2017
- $6.47
- 52 week high, $4.55 low
- 2,359
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
FPH key facts
- Five Point Holdings, LLC (FPH) closed at $4.77 on Sep 28, 2026 on NYSE.
- FPH's all time high close is $16.45, set on May 15, 2017; its all time low close is $1.98 on Dec 28, 2022.
- FPH's 52 week range is $4.55 to $6.47.
- FPH returned -23.4% over the year to Sep 28, 2026 and -39.5% over five years.
- Since May 10, 2017 FPH returned -68%, -11.5% a year compounded.
- FPH's deepest drawdown was -88.0% from May 15, 2017 to Dec 28, 2022.
- DataCedar holds 2,359 daily sessions of FPH history from May 10, 2017 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FPH price chart, 2017 to 2026
FPH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.7% |
| 3 months | -12.6% |
| 6 months | 0.0% |
| Year to date | -13.7% |
| 1 year | -23.4% |
| 3 years | +64.5% |
| 5 years | -39.5% |
| 10 years | n/a |
| Since May 10, 2017 | -68.3% |
| Compound annual growth, 9.4 years | -11.5% |
FPH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $16.45 on May 15, 2017
- All time low close
- $1.98 on Dec 28, 2022
- 52 week high
- $6.47 on Nov 18, 2025
- 52 week low
- $4.55 on Sep 24, 2026
- Deepest drawdown
- -88.0% from May 15, 2017 to Dec 28, 2022, not yet recovered
- Best single session
- +41.6% on Jan 24, 2025
- Worst single session
- -22.0% on Mar 16, 2020
- Volatility, 1 year annualised
- 27.2%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2025, +48%
- Worst calendar year
- 2022, -64%
FPH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on May 10, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $5.60 | $5.97 | $4.55 | $4.77 | -14.7% | 31.9M | 185 |
| 2025 | $3.82 | $6.71 | $3.56 | $5.59 | +47.9% | 55.4M | 250 |
| 2024 | $3.04 | $4.39 | $2.60 | $3.78 | +23.1% | 49.8M | 252 |
| 2023 | $2.39 | $3.74 | $2.00 | $3.07 | +31.8% | 22.5M | 250 |
| 2022 | $6.59 | $6.90 | $1.88 | $2.33 | -64.4% | 35.5M | 251 |
| 2021 | $5.51 | $8.93 | $5.25 | $6.54 | +19.8% | 34M | 252 |
| 2020 | $6.98 | $9.31 | $3.62 | $5.46 | -21.4% | 55.7M | 253 |
| 2019 | $6.79 | $9.40 | $6.12 | $6.95 | +0.1% | 41.7M | 252 |
| 2018 | $14.11 | $15.04 | $6.88 | $6.94 | -50.8% | 60.9M | 251 |
| 2017 | $15.20 | $16.74 | $12.00 | $14.10 | n/a | 27M | 163 |
FPH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $4.77 | -6.1% |
| August 2026 | $5.08 | -2.1% |
| July 2026 | $5.19 | -1.5% |
| June 2026 | $5.27 | +4.8% |
| May 2026 | $5.03 | +1.0% |
| April 2026 | $4.98 | +2.9% |
| March 2026 | $4.84 | -12.3% |
| February 2026 | $5.52 | +4.0% |
| January 2026 | $5.31 | -5.0% |
| December 2025 | $5.59 | -9.8% |
| November 2025 | $6.20 | +6.0% |
| October 2025 | $5.85 | -4.6% |
About the FPH data
Daily bars. 2,359 sessions from May 10, 2017 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 10, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FPH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- FOR Forestar Group Inc.
- FOUR Shift4 Payments, Inc.
- FOUR$A Shift4 Payments, Inc. 6.00% Series A Mandatory Convertible Preferred Stock
- FPF First Trust Intermediate Duration Preferred & Income Fund
- FPI Farmland Partners Inc.
- FPS Forgent Power Solutions, Inc.
- FR First Industrial Realty Trust INC
- FRA BlackRock Floating Rate Income Strategies Fund, INC.
Common questions
FPH share price history
