Fold Inc

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