FTAC Emerald Acquisition ... (FLDDW)
0.73
-0.07 (-8.75%)
At close: Mar 28, 2025, 2:30 PM
FLDDW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.83 | 0.84 | 0.80 | 0.80 | -0.08 | -9.09% | 5,351 |
| Mar 26, 2025 | 0.95 | 0.95 | 0.88 | 0.88 | -0.06 | -6.38% | 4,271 |
| Mar 25, 2025 | 1.00 | 1.00 | 0.94 | 0.94 | -0.06 | -6.00% | 3,543 |
| Mar 24, 2025 | 1.05 | 1.05 | 0.92 | 1.00 | 0.02 | 2.04% | 56,846 |
| Mar 21, 2025 | 0.87 | 1.00 | 0.82 | 0.98 | 0.06 | 6.52% | 61,523 |
| Mar 20, 2025 | 0.90 | 0.92 | 0.92 | 0.92 | 0.02 | 2.22% | 23,560 |
| Mar 19, 2025 | 0.83 | 0.94 | 0.81 | 0.90 | 0.09 | 11.11% | 446,703 |
| Mar 18, 2025 | 0.80 | 0.82 | 0.76 | 0.81 | -0.01 | -1.22% | 15,485 |
| Mar 17, 2025 | 0.82 | 0.87 | 0.80 | 0.82 | -0.03 | -3.53% | 20,792 |
| Mar 14, 2025 | 0.80 | 0.87 | 0.80 | 0.85 | 0.05 | 6.25% | 57,314 |
| Mar 13, 2025 | 0.76 | 0.81 | 0.76 | 0.80 | 0.02 | 2.56% | 7,391 |
| Mar 12, 2025 | 0.85 | 0.86 | 0.78 | 0.78 | -0.02 | -2.50% | 40,412 |
| Mar 11, 2025 | 0.80 | 0.80 | 0.77 | 0.80 | 0.05 | 6.67% | 26,278 |
| Mar 10, 2025 | 0.81 | 0.82 | 0.71 | 0.75 | -0.14 | -15.73% | 140,971 |
| Mar 7, 2025 | 0.86 | 0.93 | 0.80 | 0.89 | 0.06 | 7.23% | 165,227 |
| Mar 6, 2025 | 0.80 | 0.93 | 0.76 | 0.83 | 0.08 | 10.67% | 446,316 |
| Mar 5, 2025 | 0.74 | 0.85 | 0.62 | 0.75 | 0.09 | 13.64% | 245,271 |
| Mar 4, 2025 | 0.65 | 0.75 | 0.60 | 0.66 | 0.01 | 1.54% | 240,966 |
| Mar 3, 2025 | 0.83 | 0.83 | 0.65 | 0.65 | -0.07 | -9.72% | 217,772 |
| Feb 28, 2025 | 0.70 | 0.73 | 0.68 | 0.72 | 0.02 | 2.86% | 28,901 |
| Feb 27, 2025 | 0.77 | 0.77 | 0.69 | 0.70 | 0.00 | 0.00% | 44,781 |
| Feb 26, 2025 | 0.72 | 0.76 | 0.68 | 0.70 | 0.05 | 7.69% | 96,626 |
| Feb 25, 2025 | 0.79 | 0.79 | 0.63 | 0.65 | -0.09 | -12.16% | 51,392 |
| Feb 24, 2025 | 0.75 | 0.85 | 0.65 | 0.74 | -0.03 | -3.90% | 146,479 |
| Feb 21, 2025 | 1.00 | 1.00 | 0.72 | 0.77 | -0.23 | -23.00% | 290,369 |
| Feb 20, 2025 | 1.25 | 1.25 | 0.92 | 1.00 | 0.10 | 11.11% | 187,705 |
| Feb 18, 2025 | 1.11 | 1.19 | 0.90 | 0.90 | -0.20 | -18.18% | 47,358 |
| Feb 14, 2025 | 1.00 | 1.10 | 0.90 | 1.10 | 0.20 | 22.22% | 40,183 |
| Feb 13, 2025 | 0.96 | 0.98 | 0.88 | 0.90 | -0.06 | -6.25% | 104,608 |
| Feb 12, 2025 | 0.95 | 0.96 | 0.91 | 0.96 | 0.03 | 3.23% | 29,791 |
| Feb 11, 2025 | 0.95 | 0.95 | 0.88 | 0.93 | 0.00 | 0.00% | 16,767 |
| Feb 10, 2025 | 0.95 | 0.95 | 0.90 | 0.93 | 0.03 | 3.33% | 10,534 |
| Feb 7, 2025 | 0.90 | 0.95 | 0.90 | 0.90 | -0.05 | -5.26% | 12,457 |
| Feb 6, 2025 | 0.98 | 0.98 | 0.90 | 0.95 | 0.01 | 1.06% | 229,215 |
| Feb 5, 2025 | 0.96 | 0.96 | 0.88 | 0.94 | -0.01 | -1.05% | 24,800 |
| Feb 4, 2025 | 0.95 | 1.10 | 0.95 | 0.95 | 0.00 | 0.00% | 50,357 |
| Feb 3, 2025 | 0.90 | 0.95 | 0.89 | 0.95 | 0.07 | 7.95% | 26,040 |
| Jan 30, 2025 | 0.96 | 0.98 | 0.85 | 0.88 | -0.07 | -7.37% | 29,040 |
| Jan 29, 2025 | 0.97 | 0.97 | 0.93 | 0.95 | -0.03 | -3.06% | 16,000 |
| Jan 28, 2025 | 0.97 | 0.98 | 0.95 | 0.98 | 0.02 | 2.08% | 181,723 |
| Jan 27, 2025 | 1.00 | 1.00 | 0.93 | 0.96 | -0.04 | -4.00% | 77,469 |
| Jan 24, 2025 | 0.91 | 1.28 | 0.89 | 1.00 | 0.10 | 11.11% | 276,955 |
| Jan 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | -0.05 | -5.26% | 495 |
| Jan 22, 2025 | 0.80 | 0.95 | 0.80 | 0.95 | 0.17 | 21.79% | 195,598 |
| Jan 21, 2025 | 0.80 | 0.80 | 0.73 | 0.78 | -0.02 | -2.50% | 4,501 |
| Jan 17, 2025 | 0.70 | 0.80 | 0.70 | 0.80 | 0.09 | 12.68% | 6,700 |
| Jan 16, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | -0.02 | -2.74% | 610 |
| Jan 15, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.02 | 2.82% | 700 |
| Jan 13, 2025 | 0.75 | 0.75 | 0.70 | 0.71 | -0.02 | -2.74% | 19,150 |
| Jan 10, 2025 | 0.78 | 0.78 | 0.63 | 0.73 | -0.05 | -6.41% | 20,272 |