Five Point Holdings, LLC Class A Common Shares (FPH)

Historical Prices For Five Point Holdings, LLC Class A Common Shares (FPH)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	6.15	6.18	6.05	6.09	91,771	6.09
10/22/2025	6.09	6.18	6.02	6.15	143,539	6.15
10/21/2025	6.05	6.10	5.97	6.07	98,202	6.07
10/20/2025	5.94	6.05	5.87	6.03	72,784	6.03
10/17/2025	5.96	6.17	5.76	5.92	65,196	5.92
10/16/2025	5.98	6.22	5.93	5.93	188,479	5.93
10/15/2025	5.90	6.12	5.83	5.88	114,035	5.88
10/14/2025	5.70	5.93	5.63	5.89	97,834	5.89
10/13/2025	5.81	5.83	5.75	5.77	71,982	5.77
10/10/2025	5.96	6.01	5.71	5.75	251,558	5.75
10/09/2025	5.97	5.97	5.86	5.93	145,850	5.93
10/08/2025	6.03	6.07	5.94	5.96	103,377	5.96
10/07/2025	6.00	6.11	6.00	6.03	142,751	6.03
10/06/2025	6.08	6.09	5.97	5.99	93,899	5.99
10/03/2025	5.99	6.14	5.99	6.08	166,966	6.08
10/02/2025	6.10	6.10	5.92	5.99	108,721	5.99
10/01/2025	6.03	6.13	6.02	6.13	114,443	6.13
9/30/2025	6.02	6.19	5.95	6.13	132,799	6.13
9/29/2025	6.25	6.25	6.03	6.04	116,093	6.04
9/26/2025	6.01	6.25	6.01	6.23	120,308	6.23
9/25/2025	6.01	6.10	5.95	5.99	82,974	5.99
9/24/2025	6.10	6.16	6.04	6.06	76,816	6.06
9/23/2025	6.17	6.26	6.06	6.09	93,794	6.09
9/22/2025	6.13	6.16	6.03	6.14	103,255	6.14
9/19/2025	6.50	6.55	6.20	6.23	194,377	6.23
9/18/2025	6.40	6.64	6.40	6.49	155,047	6.49
9/17/2025	6.30	6.53	6.29	6.41	233,016	6.41
9/16/2025	6.19	6.30	6.13	6.30	224,875	6.30
9/15/2025	5.93	6.16	5.90	6.14	234,303	6.14
9/12/2025	6.04	6.08	5.86	5.96	155,350	5.96
9/11/2025	5.85	6.11	5.85	5.98	272,584	5.98
9/10/2025	5.97	6.03	5.87	5.89	157,714	5.89
9/09/2025	5.90	5.99	5.80	5.96	147,674	5.96
9/08/2025	5.70	5.98	5.62	5.89	150,908	5.89
9/05/2025	5.66	5.75	5.63	5.68	118,207	5.68
9/04/2025	5.66	5.66	5.58	5.63	130,705	5.63
9/03/2025	5.63	5.69	5.55	5.59	120,795	5.59
9/02/2025	5.59	5.73	5.59	5.64	117,962	5.64
8/29/2025	5.70	5.75	5.66	5.68	103,449	5.68
8/28/2025	5.62	5.73	5.62	5.73	119,908	5.73
8/27/2025	5.56	5.64	5.56	5.62	89,550	5.62
8/26/2025	5.55	5.59	5.51	5.58	88,879	5.58
8/25/2025	5.70	5.74	5.54	5.57	110,478	5.57
8/22/2025	5.54	5.77	5.53	5.70	156,153	5.70
8/21/2025	5.47	5.54	5.45	5.50	113,728	5.50
8/20/2025	5.50	5.51	5.45	5.48	135,535	5.48
8/19/2025	5.52	5.63	5.45	5.50	162,651	5.50
8/18/2025	5.44	5.54	5.37	5.51	299,577	5.51
8/15/2025	5.54	5.60	5.29	5.43	234,366	5.43
8/14/2025	5.50	5.56	5.47	5.55	86,441	5.55
8/13/2025	5.54	5.63	5.53	5.57	135,706	5.57
8/12/2025	5.43	5.55	5.39	5.54	121,963	5.54
8/11/2025	5.34	5.48	5.33	5.40	105,004	5.40
8/08/2025	5.42	5.44	5.32	5.36	154,298	5.36
8/07/2025	5.49	5.54	5.34	5.37	214,969	5.37
8/06/2025	5.56	5.56	5.43	5.47	104,738	5.47
8/05/2025	5.55	5.63	5.46	5.51	234,819	5.51
8/04/2025	5.34	5.61	5.31	5.51	233,053	5.51
8/01/2025	5.30	5.41	5.22	5.31	197,555	5.31
7/31/2025	5.30	5.43	5.27	5.33	235,824	5.33
7/30/2025	5.41	5.48	5.22	5.28	322,803	5.28
7/29/2025	5.60	5.62	5.17	5.44	676,359	5.44
7/28/2025	5.43	5.92	5.31	5.58	687,669	5.58
7/25/2025	5.83	5.88	5.36	5.47	1,188,887	5.47
7/24/2025	6.38	6.54	6.28	6.43	286,722	6.43