(FLDR)
CBOE: FLDR
· Real-Time Price · USD
50.27
0.02 (0.04%)
At close: Sep 10, 2025, 2:59 PM
FLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 50.28 | 50.48 | 50.23 | 50.25 | 50.25 | -0.04% | 205,082 |
| Sep 8, 2025 | 50.29 | 50.30 | 50.27 | 50.27 | 50.27 | 0.02% | 310,045 |
| Sep 5, 2025 | 50.29 | 50.29 | 50.25 | 50.26 | 50.26 | 0.10% | 155,400 |
| Sep 4, 2025 | 50.20 | 50.21 | 50.18 | 50.21 | 50.21 | 0.04% | 323,700 |
| Sep 3, 2025 | 50.18 | 50.20 | 50.15 | 50.19 | 50.19 | 0.12% | 178,511 |
| Sep 2, 2025 | 50.17 | 50.18 | 50.09 | 50.13 | 50.13 | -0.06% | 282,800 |
| Aug 29, 2025 | 50.14 | 50.16 | 50.14 | 50.16 | 50.16 | 0.00% | 136,400 |
| Aug 28, 2025 | 50.16 | 50.18 | 50.13 | 50.16 | 50.16 | -0.34% | 137,100 |
| Aug 27, 2025 | 50.35 | 50.36 | 50.30 | 50.33 | 50.12 | 0.00% | 133,600 |
| Aug 26, 2025 | 50.31 | 50.34 | 50.31 | 50.33 | 50.12 | 0.00% | 80,100 |
| Aug 25, 2025 | 50.33 | 50.35 | 50.31 | 50.33 | 50.12 | 0.02% | 90,906 |
| Aug 22, 2025 | 50.28 | 50.33 | 50.26 | 50.32 | 50.11 | 0.10% | 198,300 |
| Aug 21, 2025 | 50.31 | 50.31 | 50.26 | 50.27 | 50.06 | -0.06% | 90,200 |
| Aug 20, 2025 | 50.29 | 50.30 | 50.25 | 50.30 | 50.09 | 0.08% | 107,221 |
| Aug 19, 2025 | 50.29 | 50.29 | 50.24 | 50.26 | 50.05 | 0.04% | 135,823 |
| Aug 18, 2025 | 50.25 | 50.26 | 50.24 | 50.24 | 50.03 | 0.02% | 157,200 |
| Aug 15, 2025 | 50.22 | 50.26 | 50.22 | 50.23 | 50.02 | -0.04% | 86,263 |
| Aug 14, 2025 | 50.30 | 50.30 | 50.24 | 50.25 | 50.04 | 0.00% | 179,211 |
| Aug 13, 2025 | 50.23 | 50.26 | 50.23 | 50.25 | 50.04 | 0.08% | 137,784 |
| Aug 12, 2025 | 50.22 | 50.22 | 50.15 | 50.21 | 50.00 | 0.00% | 183,300 |