ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

5.540 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2026 5.600 5.705 5.450 5.520 277,957 -0.08(-1.43%)
Feb 25, 2026 5.530 5.620 5.390 5.600 167,245 +0.06(+1.08%)
Feb 24, 2026 5.400 5.625 5.320 5.540 232,486 +0.14(+2.59%)
Feb 23, 2026 5.500 5.515 5.370 5.400 114,015 -0.11(-2.00%)
Feb 20, 2026 5.510 5.594 5.410 5.510 157,171 +0.01(+0.18%)
Feb 19, 2026 5.390 5.500 5.270 5.500 177,368 +0.08(+1.48%)
Feb 18, 2026 5.390 5.510 5.380 5.420 209,180 +0.00(+0.00%)
Feb 17, 2026 5.440 5.500 5.270 5.420 233,861 +0.02(+0.37%)
Feb 13, 2026 5.310 5.480 5.220 5.400 158,082 +0.09(+1.69%)
Feb 12, 2026 5.330 5.370 5.210 5.310 156,372 +0.02(+0.38%)
Feb 11, 2026 5.420 5.460 5.275 5.290 204,954 -0.12(-2.22%)
Feb 10, 2026 5.310 5.450 5.220 5.410 151,299 +0.13(+2.46%)
Feb 09, 2026 5.260 5.380 5.150 5.280 128,022 +0.02(+0.38%)
Feb 06, 2026 5.150 5.315 5.110 5.260 168,366 +0.16(+3.14%)
Feb 05, 2026 5.120 5.120 4.950 5.100 258,111 -0.03(-0.58%)
Feb 04, 2026 5.100 5.190 5.065 5.130 301,572 +0.07(+1.38%)
Feb 03, 2026 5.150 5.280 5.000 5.060 214,168 -0.10(-1.94%)
Feb 02, 2026 5.330 5.330 5.080 5.160 333,303 -0.15(-2.82%)
Jan 30, 2026 5.100 5.370 5.068 5.310 477,347 -0.28(-5.01%)
Jan 29, 2026 5.550 5.620 5.450 5.590 155,676 +0.10(+1.82%)
Jan 28, 2026 5.600 5.600 5.460 5.490 138,742 -0.09(-1.61%)
Jan 27, 2026 5.580 5.650 5.487 5.580 128,388 -0.05(-0.89%)
Jan 26, 2026 5.650 5.730 5.580 5.630 115,824 +0.02(+0.36%)
Jan 23, 2026 5.620 5.680 5.482 5.610 146,611 -0.04(-0.71%)
Jan 22, 2026 5.650 5.720 5.590 5.650 85,103 +0.03(+0.53%)
Jan 21, 2026 5.640 5.740 5.580 5.620 121,090 -0.01(-0.18%)
Jan 20, 2026 5.580 5.652 5.470 5.630 134,605 +0.00(+0.00%)
Jan 16, 2026 5.760 5.767 5.630 5.630 104,933 -0.08(-1.40%)
Jan 15, 2026 5.670 5.820 5.580 5.710 179,225 +0.05(+0.88%)
Jan 14, 2026 5.720 5.720 5.590 5.660 150,056 -0.06(-1.05%)
Jan 13, 2026 5.820 5.825 5.720 5.720 65,807 -0.11(-1.89%)
Jan 12, 2026 5.840 5.950 5.800 5.830 89,297 -0.07(-1.19%)
Jan 09, 2026 5.800 5.970 5.780 5.900 128,903 +0.09(+1.55%)
Jan 08, 2026 5.660 5.850 5.640 5.810 106,714 +0.15(+2.65%)
Jan 07, 2026 5.780 5.856 5.640 5.660 141,297 -0.09(-1.57%)
Jan 06, 2026 5.600 5.780 5.550 5.750 109,965 +0.18(+3.23%)
Jan 05, 2026 5.450 5.615 5.390 5.570 181,076 +0.13(+2.39%)
Jan 02, 2026 5.600 5.665 5.440 5.440 106,189 -0.15(-2.68%)
Dec 31, 2025 5.520 5.610 5.510 5.590 71,251 +0.06(+1.08%)
Dec 30, 2025 5.610 5.620 5.510 5.530 160,486 -0.06(-1.07%)
Dec 29, 2025 5.540 5.628 5.540 5.590 134,803 +0.06(+1.08%)
Dec 26, 2025 5.580 5.590 5.530 5.530 57,974 -0.06(-1.07%)
Dec 24, 2025 5.500 5.640 5.500 5.590 109,616 +0.08(+1.45%)
Dec 23, 2025 5.490 5.540 5.450 5.510 194,713 +0.04(+0.73%)
Dec 22, 2025 5.480 5.550 5.430 5.470 105,630 -0.02(-0.36%)
Dec 19, 2025 5.620 5.620 5.490 5.490 121,250 -0.16(-2.83%)
Dec 18, 2025 5.580 5.675 5.551 5.650 106,683 +0.11(+1.99%)
Dec 17, 2025 5.570 5.690 5.520 5.540 159,185 -0.04(-0.72%)
Dec 16, 2025 5.580 5.640 5.540 5.580 161,586 +0.02(+0.36%)
Dec 15, 2025 5.620 5.640 5.490 5.560 176,035 -0.05(-0.89%)
Dec 12, 2025 5.720 5.720 5.570 5.610 162,519 -0.10(-1.75%)
Dec 11, 2025 5.760 5.765 5.630 5.710 93,241 -0.01(-0.17%)
Dec 10, 2025 5.600 5.770 5.510 5.720 299,837 +0.13(+2.33%)
Dec 09, 2025 5.620 5.730 5.570 5.590 143,843 -0.03(-0.53%)
Dec 08, 2025 5.800 5.850 5.570 5.620 241,571 -0.20(-3.44%)
Dec 05, 2025 5.940 5.965 5.800 5.820 178,451 -0.10(-1.69%)
Dec 04, 2025 6.010 6.070 5.864 5.920 154,068 -0.15(-2.47%)
Dec 03, 2025 6.090 6.130 6.040 6.070 111,663 -0.01(-0.16%)
Dec 02, 2025 6.130 6.180 6.056 6.080 90,848 -0.06(-0.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.