Fold Inc (FLD)
NASDAQ: FLD
· Real-Time Price · USD
4.00
-0.12 (-2.91%)
At close: Aug 15, 2025, 9:57 AM
FLD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 4.27 | 4.28 | 4.11 | 4.12 | 4.12 | -3.74% | 73,483 |
Aug 13, 2025 | 4.17 | 4.50 | 4.12 | 4.28 | 4.28 | 4.14% | 273,700 |
Aug 12, 2025 | 4.15 | 4.17 | 4.04 | 4.11 | 4.11 | 2.24% | 114,300 |
Aug 11, 2025 | 4.07 | 4.17 | 3.97 | 4.02 | 4.02 | 0.25% | 141,600 |
Aug 8, 2025 | 4.01 | 4.05 | 3.98 | 4.01 | 4.01 | -0.25% | 76,400 |
Aug 7, 2025 | 4.26 | 4.26 | 3.97 | 4.02 | 4.02 | 0.50% | 70,000 |
Aug 6, 2025 | 4.08 | 4.10 | 3.98 | 4.00 | 4.00 | -2.20% | 105,025 |
Aug 5, 2025 | 4.30 | 4.30 | 4.06 | 4.09 | 4.09 | -3.54% | 99,903 |
Aug 4, 2025 | 4.20 | 4.29 | 4.16 | 4.24 | 4.24 | -0.70% | 71,100 |
Aug 1, 2025 | 4.15 | 4.30 | 4.15 | 4.27 | 4.27 | 0.95% | 158,500 |
Jul 31, 2025 | 4.16 | 4.37 | 4.16 | 4.23 | 4.23 | 0.00% | 139,300 |
Jul 30, 2025 | 4.30 | 4.32 | 4.20 | 4.23 | 4.23 | -0.70% | 93,700 |
Jul 29, 2025 | 4.26 | 4.30 | 4.09 | 4.26 | 4.26 | -0.47% | 161,600 |
Jul 28, 2025 | 4.43 | 4.47 | 4.28 | 4.28 | 4.28 | -2.95% | 87,800 |
Jul 25, 2025 | 4.35 | 4.45 | 4.33 | 4.41 | 4.41 | 0.00% | 165,000 |
Jul 24, 2025 | 4.50 | 4.51 | 4.38 | 4.41 | 4.41 | -0.68% | 235,700 |
Jul 23, 2025 | 4.49 | 4.53 | 4.36 | 4.44 | 4.44 | 0.68% | 161,922 |
Jul 22, 2025 | 4.28 | 4.57 | 4.03 | 4.41 | 4.41 | 1.85% | 248,700 |
Jul 21, 2025 | 4.38 | 4.68 | 4.33 | 4.33 | 4.33 | -0.69% | 390,400 |
Jul 18, 2025 | 4.32 | 4.52 | 4.21 | 4.36 | 4.36 | 0.00% | 314,400 |