(FYLD)
25.79
-0.16 (-0.62%)
At close: Mar 04, 2025, 3:59 PM
26.07
1.11%
After-hours: Mar 04, 2025, 08:00 PM EST
FYLD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 26.46 | 26.50 | 25.83 | 25.95 | -0.17 | -0.65% | 35,144 |
| Feb 28, 2025 | 26.02 | 26.13 | 25.87 | 26.12 | 0.04 | 0.15% | 35,400 |
| Feb 27, 2025 | 26.29 | 26.32 | 26.01 | 26.08 | -0.18 | -0.69% | 26,700 |
| Feb 26, 2025 | 26.38 | 26.56 | 26.24 | 26.26 | -0.12 | -0.45% | 34,400 |
| Feb 25, 2025 | 26.49 | 26.51 | 26.22 | 26.38 | 0.11 | 0.42% | 22,400 |
| Feb 24, 2025 | 26.24 | 26.39 | 26.20 | 26.27 | 0.13 | 0.50% | 28,910 |
| Feb 21, 2025 | 26.43 | 26.44 | 26.14 | 26.14 | -0.35 | -1.32% | 23,600 |
| Feb 20, 2025 | 26.44 | 26.49 | 26.36 | 26.49 | 0.24 | 0.91% | 29,718 |
| Feb 19, 2025 | 26.21 | 26.33 | 26.12 | 26.25 | -0.20 | -0.76% | 59,040 |
| Feb 18, 2025 | 26.41 | 26.50 | 26.33 | 26.45 | 0.05 | 0.19% | 84,300 |
| Feb 14, 2025 | 26.50 | 26.54 | 26.35 | 26.40 | 0.06 | 0.23% | 35,000 |
| Feb 13, 2025 | 26.25 | 26.36 | 26.17 | 26.34 | 0.08 | 0.30% | 41,248 |
| Feb 12, 2025 | 26.09 | 26.34 | 26.09 | 26.26 | -0.06 | -0.23% | 61,200 |
| Feb 11, 2025 | 26.20 | 26.36 | 26.20 | 26.32 | 0.13 | 0.50% | 227,900 |
| Feb 10, 2025 | 26.18 | 26.27 | 26.15 | 26.19 | 0.11 | 0.42% | 24,600 |
| Feb 7, 2025 | 26.16 | 26.24 | 26.02 | 26.08 | -0.10 | -0.38% | 33,142 |
| Feb 6, 2025 | 26.16 | 26.19 | 26.05 | 26.18 | 0.21 | 0.81% | 25,994 |
| Feb 5, 2025 | 25.91 | 26.07 | 25.80 | 25.97 | 0.14 | 0.54% | 79,500 |
| Feb 4, 2025 | 25.47 | 25.88 | 25.47 | 25.83 | 0.45 | 1.77% | 33,325 |
| Feb 3, 2025 | 25.20 | 25.53 | 25.11 | 25.38 | -0.19 | -0.74% | 28,548 |
| Jan 31, 2025 | 25.84 | 25.98 | 25.55 | 25.57 | -0.40 | -1.54% | 27,031 |
| Jan 30, 2025 | 25.99 | 26.07 | 25.80 | 25.97 | 0.30 | 1.17% | 22,900 |
| Jan 29, 2025 | 25.64 | 25.80 | 25.57 | 25.67 | 0.07 | 0.27% | 23,400 |
| Jan 28, 2025 | 25.69 | 25.69 | 25.49 | 25.60 | -0.12 | -0.47% | 25,246 |
| Jan 27, 2025 | 25.69 | 25.73 | 25.60 | 25.72 | -0.02 | -0.08% | 15,230 |
| Jan 24, 2025 | 25.77 | 25.83 | 25.70 | 25.74 | 0.04 | 0.16% | 24,400 |
| Jan 23, 2025 | 25.63 | 25.80 | 25.63 | 25.70 | 0.12 | 0.47% | 26,533 |
| Jan 22, 2025 | 25.71 | 25.71 | 25.58 | 25.58 | -0.12 | -0.47% | 28,419 |
| Jan 21, 2025 | 25.71 | 25.78 | 25.50 | 25.70 | 0.34 | 1.34% | 35,500 |
| Jan 17, 2025 | 25.31 | 25.50 | 25.30 | 25.36 | 0.08 | 0.32% | 46,723 |
| Jan 16, 2025 | 25.27 | 25.36 | 25.19 | 25.28 | -0.05 | -0.20% | 27,600 |
| Jan 15, 2025 | 25.46 | 25.46 | 25.22 | 25.33 | 0.36 | 1.44% | 35,200 |
| Jan 14, 2025 | 25.04 | 25.11 | 24.92 | 24.97 | -0.05 | -0.20% | 38,015 |
| Jan 13, 2025 | 24.82 | 25.18 | 24.82 | 25.02 | -0.02 | -0.08% | 831,600 |
| Jan 10, 2025 | 25.17 | 25.17 | 24.96 | 25.04 | -0.25 | -0.99% | 41,535 |
| Jan 8, 2025 | 25.24 | 25.34 | 25.16 | 25.29 | -0.19 | -0.75% | 166,200 |
| Jan 7, 2025 | 25.62 | 25.65 | 25.44 | 25.48 | -0.16 | -0.62% | 34,500 |
| Jan 6, 2025 | 25.57 | 25.72 | 25.56 | 25.64 | 0.16 | 0.63% | 35,800 |
| Jan 3, 2025 | 25.40 | 25.48 | 25.28 | 25.48 | 0.11 | 0.43% | 37,519 |
| Jan 2, 2025 | 25.34 | 25.43 | 25.19 | 25.37 | 0.16 | 0.63% | 53,528 |
| Dec 31, 2024 | 25.21 | 25.30 | 25.16 | 25.21 | 0.05 | 0.20% | 46,406 |
| Dec 30, 2024 | 25.13 | 25.22 | 25.03 | 25.16 | -0.02 | -0.08% | 153,700 |
| Dec 27, 2024 | 25.10 | 25.25 | 25.09 | 25.18 | 0.11 | 0.44% | 108,408 |
| Dec 26, 2024 | 25.00 | 25.20 | 25.00 | 25.07 | 0.02 | 0.08% | 17,100 |
| Dec 24, 2024 | 25.09 | 25.11 | 24.88 | 25.05 | 0.05 | 0.20% | 25,716 |
| Dec 23, 2024 | 24.82 | 25.01 | 24.76 | 25.00 | 0.14 | 0.56% | 53,000 |
| Dec 20, 2024 | 24.56 | 25.02 | 24.56 | 24.86 | -0.18 | -0.72% | 61,841 |
| Dec 19, 2024 | 25.27 | 25.29 | 25.04 | 25.04 | -0.09 | -0.36% | 83,939 |
| Dec 18, 2024 | 25.61 | 25.70 | 25.05 | 25.13 | -0.39 | -1.53% | 52,700 |
| Dec 17, 2024 | 25.62 | 25.66 | 25.51 | 25.52 | -0.25 | -0.97% | 47,029 |