(FLDR)
CBOE: FLDR
· Real-Time Price · USD
50.23
-0.02 (-0.03%)
At close: Aug 15, 2025, 2:59 PM
FLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 50.22 | 50.26 | 50.22 | 50.23 | 50.23 | -0.04% | 86,218 |
| Aug 14, 2025 | 50.30 | 50.30 | 50.24 | 50.25 | 50.25 | 0.00% | 179,211 |
| Aug 13, 2025 | 50.23 | 50.26 | 50.23 | 50.25 | 50.25 | 0.08% | 137,784 |
| Aug 12, 2025 | 50.22 | 50.22 | 50.15 | 50.21 | 50.21 | 0.00% | 183,300 |
| Aug 11, 2025 | 50.19 | 50.22 | 50.19 | 50.21 | 50.21 | 0.02% | 137,000 |
| Aug 8, 2025 | 50.20 | 50.23 | 50.18 | 50.20 | 50.20 | 0.02% | 99,637 |
| Aug 7, 2025 | 50.18 | 50.22 | 50.17 | 50.19 | 50.19 | 0.04% | 212,421 |
| Aug 6, 2025 | 50.19 | 50.19 | 50.15 | 50.17 | 50.17 | -0.04% | 153,500 |
| Aug 5, 2025 | 50.16 | 50.21 | 50.16 | 50.19 | 50.19 | 0.06% | 115,502 |
| Aug 4, 2025 | 50.16 | 50.18 | 50.15 | 50.16 | 50.16 | 0.02% | 140,398 |
| Aug 1, 2025 | 50.13 | 50.18 | 50.11 | 50.15 | 50.15 | 0.16% | 130,324 |
| Jul 31, 2025 | 50.09 | 50.10 | 50.06 | 50.07 | 50.07 | -0.04% | 159,501 |
| Jul 30, 2025 | 50.10 | 50.10 | 50.05 | 50.09 | 50.09 | -0.38% | 164,405 |
| Jul 29, 2025 | 50.24 | 50.28 | 50.23 | 50.28 | 50.08 | 0.08% | 145,006 |
| Jul 28, 2025 | 50.19 | 50.24 | 50.19 | 50.24 | 50.04 | 0.04% | 135,735 |
| Jul 25, 2025 | 50.22 | 50.23 | 50.18 | 50.22 | 50.02 | 0.06% | 101,934 |
| Jul 24, 2025 | 50.22 | 50.22 | 50.19 | 50.19 | 49.99 | -0.04% | 125,214 |
| Jul 23, 2025 | 50.22 | 50.22 | 50.20 | 50.21 | 50.01 | 0.00% | 101,231 |
| Jul 22, 2025 | 50.24 | 50.24 | 50.20 | 50.21 | 50.01 | 0.04% | 162,118 |
| Jul 21, 2025 | 50.19 | 50.20 | 50.16 | 50.19 | 49.99 | 0.10% | 182,200 |