(FYLD)
CBOE: FYLD
· Real-Time Price · USD
31.26
0.30 (0.97%)
At close: Sep 08, 2025, 3:00 PM
FYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 31.17 | 31.17 | 30.90 | 30.96 | 30.96 | -0.23% | 23,134 |
| Sep 4, 2025 | 30.89 | 31.03 | 30.78 | 31.03 | 31.03 | 0.81% | 27,721 |
| Sep 3, 2025 | 30.79 | 30.79 | 30.68 | 30.78 | 30.78 | -0.39% | 50,600 |
| Sep 2, 2025 | 30.57 | 30.90 | 30.57 | 30.90 | 30.90 | -0.42% | 36,303 |
| Aug 29, 2025 | 30.98 | 31.03 | 30.92 | 31.03 | 31.03 | -0.10% | 46,300 |
| Aug 28, 2025 | 30.92 | 31.09 | 30.92 | 31.06 | 31.06 | -0.06% | 169,211 |
| Aug 27, 2025 | 30.94 | 31.08 | 30.75 | 31.08 | 31.08 | 0.10% | 318,000 |
| Aug 26, 2025 | 31.11 | 31.11 | 31.01 | 31.05 | 31.05 | -0.38% | 36,800 |
| Aug 25, 2025 | 31.45 | 31.46 | 31.13 | 31.17 | 31.17 | -1.08% | 22,900 |
| Aug 22, 2025 | 31.04 | 31.54 | 31.04 | 31.51 | 31.51 | 1.84% | 26,800 |
| Aug 21, 2025 | 30.80 | 30.94 | 30.77 | 30.94 | 30.94 | 0.29% | 21,849 |
| Aug 20, 2025 | 30.76 | 30.90 | 30.76 | 30.85 | 30.85 | 0.23% | 33,760 |
| Aug 19, 2025 | 30.89 | 30.93 | 30.67 | 30.78 | 30.78 | -0.06% | 28,529 |
| Aug 18, 2025 | 30.80 | 30.84 | 30.66 | 30.80 | 30.80 | -0.23% | 28,200 |
| Aug 15, 2025 | 30.87 | 30.91 | 30.74 | 30.87 | 30.87 | 0.52% | 26,600 |
| Aug 14, 2025 | 30.64 | 30.80 | 30.63 | 30.71 | 30.71 | -0.36% | 27,800 |
| Aug 13, 2025 | 30.87 | 30.89 | 30.78 | 30.82 | 30.82 | -0.16% | 28,133 |
| Aug 12, 2025 | 30.67 | 30.87 | 30.46 | 30.87 | 30.87 | 1.35% | 38,848 |
| Aug 11, 2025 | 30.54 | 30.57 | 30.41 | 30.46 | 30.46 | -0.36% | 37,200 |
| Aug 8, 2025 | 30.58 | 30.75 | 30.50 | 30.57 | 30.57 | 0.36% | 34,455 |