Fold Inc (FLD)
NASDAQ: FLD
· Real-Time Price · USD
4.12
0.17 (4.30%)
At close: Oct 03, 2025, 3:59 PM
4.03
-2.18%
After-hours: Oct 03, 2025, 07:51 PM EDT
FLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.96 | 4.20 | 3.90 | 4.12 | 4.12 | 4.30% | 471,216 |
| Oct 2, 2025 | 3.80 | 4.24 | 3.80 | 3.95 | 3.95 | 4.50% | 970,400 |
| Oct 1, 2025 | 3.83 | 3.94 | 3.77 | 3.78 | 3.78 | -2.07% | 286,100 |
| Sep 30, 2025 | 3.62 | 3.94 | 3.56 | 3.86 | 3.86 | 5.75% | 359,100 |
| Sep 29, 2025 | 3.73 | 4.06 | 3.64 | 3.65 | 3.65 | -0.82% | 937,400 |
| Sep 26, 2025 | 3.49 | 3.78 | 3.49 | 3.68 | 3.68 | 2.79% | 504,300 |
| Sep 25, 2025 | 3.56 | 3.85 | 3.52 | 3.58 | 3.58 | -3.50% | 852,800 |
| Sep 24, 2025 | 3.35 | 3.78 | 3.26 | 3.71 | 3.71 | 13.80% | 2,036,400 |
| Sep 23, 2025 | 4.69 | 4.70 | 3.22 | 3.26 | 3.26 | -15.98% | 19,220,900 |
| Sep 22, 2025 | 4.53 | 4.55 | 3.60 | 3.88 | 3.88 | -14.35% | 3,847,700 |
| Sep 19, 2025 | 3.42 | 4.59 | 3.32 | 4.53 | 4.53 | 33.24% | 4,877,300 |
| Sep 18, 2025 | 3.23 | 3.44 | 3.17 | 3.40 | 3.40 | 5.92% | 670,300 |
| Sep 17, 2025 | 3.07 | 3.26 | 3.05 | 3.21 | 3.21 | 4.22% | 796,300 |
| Sep 16, 2025 | 3.28 | 3.32 | 3.07 | 3.08 | 3.08 | -6.67% | 417,000 |
| Sep 15, 2025 | 3.29 | 3.36 | 3.25 | 3.30 | 3.30 | 0.30% | 137,700 |
| Sep 12, 2025 | 3.37 | 3.39 | 3.29 | 3.29 | 3.29 | -2.95% | 147,404 |
| Sep 11, 2025 | 3.42 | 3.47 | 3.33 | 3.39 | 3.39 | -1.45% | 321,200 |
| Sep 10, 2025 | 3.41 | 3.55 | 3.36 | 3.44 | 3.44 | 0.58% | 313,400 |
| Sep 9, 2025 | 3.32 | 3.49 | 3.32 | 3.42 | 3.42 | 2.70% | 284,800 |
| Sep 8, 2025 | 3.30 | 3.50 | 3.15 | 3.33 | 3.33 | 2.15% | 465,400 |
Page 1 of 12