Five Point Holdings, LLC
FPHNYSEReal Estate● Active
$5.13
+$0.02(+0.39%)
Market Cap$361568423
P/E Ratio—
52W High$6.64
52W Low$4.6
Five Point Holdings, LLC（FPH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fph · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$8.93
Jul 13, 2021
-42.8% from here
5-Year Low5Y
$1.88
Dec 28, 2022
+171.8% from low
IPO Priceadj.
$15.04
May 10, 2017
-66.0% since IPO
1 Year Ago
$5.53
Jun 9, 2025
-7.6% in 1Y
5 Years Ago
$8.21
Jun 8, 2021
-37.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FPH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $4.99 | $5.13 | $4.89 | $5.11 | $5.11 | 416K | +2.40% |
| Jun 4, 2026 | $4.93 | $5.07 | $4.93 | $4.99 | $4.99 | 224K | +1.22% |
| Jun 3, 2026 | $5.03 | $5.05 | $4.93 | $4.94 | $4.94 | 142K | -1.79% |
| Jun 2, 2026 | $5.06 | $5.09 | $4.99 | $5.06 | $5.06 | 133K | +0.00% |
| Jun 1, 2026 | $5.01 | $5.08 | $5.00 | $5.05 | $5.05 | 144K | +0.80% |
| May 29, 2026 | $5.02 | $5.16 | $5.02 | $5.03 | $5.03 | 175K | +0.20% |
| May 28, 2026 | $4.94 | $5.10 | $4.84 | $5.03 | $5.03 | 190K | +1.82% |
| May 27, 2026 | $5.04 | $5.17 | $4.96 | $4.98 | $4.98 | 122K | -1.19% |
| May 26, 2026 | $4.94 | $5.08 | $4.90 | $5.03 | $5.03 | 192K | +1.82% |
| May 22, 2026 | $4.93 | $5.01 | $4.88 | $4.90 | $4.90 | 173K | -0.61% |
| May 21, 2026 | $4.81 | $4.98 | $4.81 | $4.95 | $4.95 | 159K | +2.91% |
| May 20, 2026 | $4.71 | $4.89 | $4.67 | $4.87 | $4.87 | 169K | +3.40% |
| May 19, 2026 | $4.72 | $4.80 | $4.60 | $4.72 | $4.72 | 195K | +0.00% |
| May 18, 2026 | $4.69 | $4.84 | $4.69 | $4.79 | $4.79 | 208K | +2.13% |
| May 15, 2026 | $4.86 | $4.91 | $4.70 | $4.71 | $4.71 | 355K | -3.09% |
| May 14, 2026 | $4.80 | $4.99 | $4.80 | $4.87 | $4.87 | 158K | +1.46% |
| May 13, 2026 | $4.76 | $4.99 | $4.72 | $4.83 | $4.83 | 226K | +1.47% |
| May 12, 2026 | $4.88 | $4.92 | $4.75 | $4.77 | $4.77 | 273K | -2.25% |
| May 11, 2026 | $4.95 | $4.99 | $4.88 | $4.88 | $4.88 | 182K | -1.41% |
| May 8, 2026 | $4.92 | $4.96 | $4.83 | $4.95 | $4.95 | 152K | +0.61% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FPH
Jan 1 → Dec 31 · 6 years2026-8.7%$5.60 → $5.11
-8.7%
2025+46.3%$3.82 → $5.59
+46.3%
2024+24.3%$3.04 → $3.78
+24.3%
2023+28.5%$2.39 → $3.07
+28.5%
2022-64.6%$6.59 → $2.33
-64.6%
2021-20.9%$8.27 → $6.54
-20.9%
Best Year2025 · +46.3%
Worst Year2022 · -64.6%
Positive Years3 / 6
Avg Annual Return+0.8%
6Y Total Return-38.2%
6Y CAGR~-7.7% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$206.93+0.00%
Mkt Cap $146.1B
Prologis, Inc.
PLD
$144.54+0.00%
Mkt Cap $134.8B
Equinix, Inc.
EQIX
$1,080.95+0.00%
Mkt Cap $106.6B
American Tower Corporation
AMT
$194.12+0.00%
Mkt Cap $90.4B
Simon Property Group, Inc.
SPG
$210.31+0.00%
Mkt Cap $68.2B
Digital Realty Trust, Inc.
DLR
$186.79+0.00%
Mkt Cap $65.6B
Realty Income Corporation
O
$60.84+0.00%
Mkt Cap $56.7B
Public Storage
PSA
$309.68+0.00%
Mkt Cap $54.4B
Crown Castle Inc.
CCI
$94.49+0.00%
Mkt Cap $41.2B
Ventas, Inc.
VTR
$82.02+0.00%
Mkt Cap $39.9BWhat If You Invested in FPH?
If you invested $1,000 in FPH at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$340
Total Return-66.0%
CAGR~-11.3% / yr
Profit$-660
Based on May 10, 2017 · $15.04Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Five Point Holdings, LLC（FPH）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $5.11。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FPH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FPH 历史股价FMP 日线复权 OHLCV