Cambria Foreign Sharehold... (FYLD)
CBOE: FYLD
· Real-Time Price · USD
31.48
0.11 (0.35%)
At close: Oct 03, 2025, 3:55 PM
FYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 31.43 | 31.43 | 31.23 | 31.37 | 31.37 | -0.10% | 30,722 |
| Oct 1, 2025 | 31.37 | 31.42 | 31.32 | 31.40 | 31.40 | 0.67% | 29,600 |
| Sep 30, 2025 | 31.24 | 31.26 | 31.11 | 31.19 | 31.19 | -0.42% | 45,712 |
| Sep 29, 2025 | 31.50 | 31.54 | 31.30 | 31.32 | 31.32 | -0.10% | 61,200 |
| Sep 26, 2025 | 31.29 | 31.43 | 31.29 | 31.35 | 31.35 | 0.42% | 56,900 |
| Sep 25, 2025 | 31.13 | 31.25 | 30.95 | 31.22 | 31.22 | -0.22% | 123,810 |
| Sep 24, 2025 | 31.23 | 31.39 | 31.23 | 31.29 | 31.29 | -0.41% | 31,000 |
| Sep 23, 2025 | 31.44 | 31.60 | 31.34 | 31.42 | 31.42 | 0.42% | 62,529 |
| Sep 22, 2025 | 31.11 | 31.41 | 31.11 | 31.29 | 31.29 | 0.38% | 49,100 |
| Sep 19, 2025 | 31.34 | 31.34 | 31.07 | 31.17 | 31.17 | -0.61% | 84,543 |
| Sep 18, 2025 | 31.36 | 31.43 | 31.23 | 31.36 | 31.36 | -1.60% | 20,028 |
| Sep 17, 2025 | 31.88 | 32.09 | 31.79 | 31.87 | 31.47 | -0.22% | 24,100 |
| Sep 16, 2025 | 31.86 | 32.04 | 31.79 | 31.94 | 31.54 | -0.09% | 24,000 |
| Sep 15, 2025 | 31.85 | 31.97 | 31.72 | 31.97 | 31.57 | 1.30% | 26,900 |
| Sep 12, 2025 | 31.61 | 31.61 | 31.52 | 31.56 | 31.16 | -0.28% | 17,400 |
| Sep 11, 2025 | 31.47 | 31.65 | 31.38 | 31.65 | 31.25 | 0.73% | 28,945 |
| Sep 10, 2025 | 31.29 | 31.44 | 31.29 | 31.42 | 31.02 | 0.22% | 24,437 |
| Sep 9, 2025 | 31.24 | 31.39 | 31.23 | 31.35 | 30.95 | 0.03% | 42,400 |
| Sep 8, 2025 | 31.29 | 31.37 | 31.12 | 31.34 | 30.94 | 1.23% | 51,700 |
| Sep 5, 2025 | 31.17 | 31.17 | 30.90 | 30.96 | 30.57 | -0.23% | 23,134 |
Page 1 of 136