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

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

Date Range:

2025-09-14 - 2025-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	5.72	5.72	5.57	5.61	162,519	5.61
12/11/2025	5.76	5.76	5.63	5.71	93,241	5.71
12/10/2025	5.60	5.77	5.51	5.72	299,837	5.72
12/09/2025	5.62	5.73	5.57	5.59	143,843	5.59
12/08/2025	5.80	5.85	5.57	5.62	241,571	5.62
12/05/2025	5.94	5.96	5.80	5.82	178,451	5.82
12/04/2025	6.01	6.07	5.86	5.92	154,068	5.92
12/03/2025	6.09	6.13	6.04	6.07	111,663	6.07
12/02/2025	6.13	6.18	6.06	6.08	90,848	6.08
12/01/2025	6.13	6.19	6.03	6.14	139,534	6.14
11/28/2025	6.20	6.24	6.17	6.20	61,191	6.20
11/26/2025	6.24	6.25	6.15	6.16	101,992	6.16
11/25/2025	6.32	6.42	6.19	6.24	607,795	6.24
11/24/2025	6.11	6.33	6.05	6.26	198,561	6.26
11/21/2025	6.15	6.28	6.10	6.15	115,047	6.15
11/20/2025	6.21	6.28	6.12	6.15	112,708	6.15
11/19/2025	6.28	6.38	6.09	6.16	364,490	6.16
11/18/2025	6.26	6.47	6.25	6.29	472,034	6.29
11/17/2025	6.25	6.38	6.18	6.30	357,784	6.30
11/14/2025	6.22	6.29	6.20	6.26	103,451	6.26
11/13/2025	6.17	6.28	5.97	6.26	204,088	6.26
11/12/2025	6.21	6.25	6.09	6.18	156,332	6.18
11/11/2025	6.12	6.21	6.09	6.21	256,861	6.21
11/10/2025	5.94	6.07	5.87	6.02	163,410	6.02
11/07/2025	5.81	5.90	5.74	5.87	128,591	5.87
11/06/2025	6.08	6.08	5.83	5.86	142,132	5.86
11/05/2025	5.95	6.08	5.92	6.05	157,668	6.05
11/04/2025	5.86	5.93	5.81	5.93	81,336	5.93
11/03/2025	5.81	5.91	5.76	5.88	76,729	5.88
10/31/2025	5.78	5.92	5.65	5.85	140,742	5.85
10/30/2025	5.77	6.29	5.49	5.77	161,800	5.77
10/29/2025	5.90	5.97	5.79	5.83	180,411	5.83
10/28/2025	6.00	6.00	5.88	5.95	156,646	5.95
10/27/2025	6.18	6.18	5.91	5.97	128,815	5.97
10/24/2025	6.12	6.15	6.00	6.15	125,331	6.15
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