Amicus Therapeutics Inc. (FOLD)
NASDAQ: FOLD
· Real-Time Price · USD
8.18
0.16 (2.00%)
At close: Sep 05, 2025, 1:11 PM
FOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 7.83 | 8.03 | 7.81 | 8.02 | 8.02 | 2.17% | 5,529,094 |
| Sep 3, 2025 | 7.90 | 7.99 | 7.69 | 7.85 | 7.85 | -0.38% | 5,272,635 |
| Sep 2, 2025 | 7.71 | 7.90 | 7.61 | 7.88 | 7.88 | 3.82% | 4,561,381 |
| Aug 29, 2025 | 7.67 | 7.75 | 7.56 | 7.59 | 7.59 | -0.78% | 4,153,629 |
| Aug 28, 2025 | 7.63 | 7.80 | 7.59 | 7.65 | 7.65 | 0.13% | 3,623,500 |
| Aug 27, 2025 | 7.41 | 7.68 | 7.41 | 7.64 | 7.64 | 1.60% | 2,000,046 |
| Aug 26, 2025 | 7.44 | 7.56 | 7.40 | 7.52 | 7.52 | 0.53% | 2,920,136 |
| Aug 25, 2025 | 7.55 | 7.63 | 7.42 | 7.48 | 7.48 | -1.71% | 3,126,438 |
| Aug 22, 2025 | 7.70 | 7.77 | 7.58 | 7.61 | 7.61 | 0.13% | 3,924,100 |
| Aug 21, 2025 | 7.31 | 7.64 | 7.31 | 7.60 | 7.60 | 2.70% | 3,423,600 |
| Aug 20, 2025 | 7.35 | 7.44 | 7.29 | 7.40 | 7.40 | 0.82% | 2,459,000 |
| Aug 19, 2025 | 7.41 | 7.46 | 7.28 | 7.34 | 7.34 | -0.94% | 2,642,000 |
| Aug 18, 2025 | 7.37 | 7.51 | 7.36 | 7.41 | 7.41 | 0.14% | 3,770,900 |
| Aug 15, 2025 | 7.20 | 7.42 | 7.15 | 7.40 | 7.40 | 3.93% | 4,667,840 |
| Aug 14, 2025 | 7.16 | 7.35 | 7.10 | 7.12 | 7.12 | -0.97% | 5,221,717 |
| Aug 13, 2025 | 7.05 | 7.28 | 6.98 | 7.19 | 7.19 | 3.01% | 6,828,436 |
| Aug 12, 2025 | 6.72 | 7.01 | 6.71 | 6.98 | 6.98 | 4.80% | 3,250,701 |
| Aug 11, 2025 | 6.74 | 6.91 | 6.61 | 6.66 | 6.66 | -1.48% | 2,932,219 |
| Aug 8, 2025 | 6.77 | 6.85 | 6.69 | 6.76 | 6.76 | -0.44% | 3,934,700 |
| Aug 7, 2025 | 6.94 | 6.95 | 6.60 | 6.79 | 6.79 | -2.02% | 4,078,587 |