Fold Inc (FLD)
NASDAQ: FLD
· Real-Time Price · USD
3.26
-0.33 (-9.19%)
At close: Sep 05, 2025, 3:59 PM
3.39
3.99%
After-hours: Sep 05, 2025, 06:29 PM EDT
FLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.59 | 3.64 | 3.12 | 3.26 | 3.26 | -9.19% | 606,318 |
| Sep 4, 2025 | 3.40 | 3.62 | 3.40 | 3.59 | 3.59 | 5.28% | 337,900 |
| Sep 3, 2025 | 3.52 | 3.57 | 3.39 | 3.41 | 3.41 | -2.29% | 379,300 |
| Sep 2, 2025 | 3.55 | 3.67 | 3.46 | 3.49 | 3.49 | -2.51% | 467,900 |
| Aug 29, 2025 | 3.61 | 3.77 | 3.54 | 3.58 | 3.58 | -1.65% | 370,300 |
| Aug 28, 2025 | 3.73 | 3.83 | 3.60 | 3.64 | 3.64 | -2.41% | 467,626 |
| Aug 27, 2025 | 3.66 | 3.95 | 3.58 | 3.73 | 3.73 | 3.90% | 375,500 |
| Aug 26, 2025 | 3.49 | 3.70 | 3.36 | 3.59 | 3.59 | 2.87% | 492,100 |
| Aug 25, 2025 | 3.79 | 3.80 | 3.48 | 3.49 | 3.49 | -7.18% | 472,500 |
| Aug 22, 2025 | 3.87 | 3.90 | 3.73 | 3.76 | 3.76 | -0.27% | 459,400 |
| Aug 21, 2025 | 3.72 | 3.92 | 3.70 | 3.77 | 3.77 | 1.62% | 339,600 |
| Aug 20, 2025 | 3.90 | 4.00 | 3.68 | 3.71 | 3.71 | -4.13% | 361,700 |
| Aug 19, 2025 | 3.67 | 4.01 | 3.63 | 3.87 | 3.87 | 5.16% | 363,200 |
| Aug 18, 2025 | 4.05 | 4.05 | 3.64 | 3.68 | 3.68 | -7.30% | 316,417 |
| Aug 15, 2025 | 4.15 | 4.15 | 3.91 | 3.97 | 3.97 | -3.64% | 271,400 |
| Aug 14, 2025 | 4.27 | 4.28 | 4.11 | 4.12 | 4.12 | -3.74% | 74,900 |
| 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 |