Dark

FLD
Fold Holdings, Inc. Class A Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:58:58 PM EDT

0.5000USD+0.584%(+0.0030)99,390

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

0.4700USD-5.433%(-0.0270)0

After-hours

Aug 7, 2026 4:58:30 PM EDT

0.5000USD+0.020%(0.0000)792

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	0.4989	0.514200	0.475800	0.4899	-1.429%	99,390	0.000%
2026-08-06	0.4731	0.527800	0.450000	0.4970	+7.066%	230,503	-1.429%
2026-08-05	0.4752	0.489900	0.450200	0.4642	+3.133%	72,351	+5.536%
2026-08-04	0.4812	0.489000	0.450000	0.4501	-2.449%	175,179	+8.842%
2026-08-03	0.4597	0.483000	0.452500	0.4614	+2.533%	97,041	+6.177%
2026-07-31	0.4585	0.459800	0.450000	0.4500	-0.354%	79,234	+8.867%
2026-07-30	0.4680	0.468000	0.447000	0.4516	+0.333%	92,338	+8.481%
2026-07-29	0.4500	0.459500	0.443900	0.4501	+0.022%	80,647	+8.842%
2026-07-28	0.4500	0.459800	0.450000	0.4500	-0.133%	50,394	+8.867%
2026-07-27	0.4500	0.470000	0.435010	0.4506	+0.111%	114,241	+8.722%
2026-07-24	0.4500	0.470000	0.440000	0.4501	-0.288%	118,342	+8.842%
2026-07-23	0.4507	0.470000	0.440800	0.4514	-2.716%	98,333	+8.529%
2026-07-22	0.4500	0.500000	0.414850	0.4640	+5.455%	526,932	+5.582%
2026-07-21	0.4360	0.470400	0.418700	0.4400	+8.723%	411,071	+11.341%
2026-07-20	0.3900	0.449000	0.365900	0.4047	+6.500%	633,385	+21.053%
2026-07-17	0.3901	0.391800	0.355100	0.3800	-2.664%	184,096	+28.921%
2026-07-16	0.4600	0.460100	0.390400	0.3904	-15.130%	294,613	+25.487%
2026-07-15	0.4438	0.483500	0.443800	0.4600	+7.226%	199,651	+6.500%
2026-07-14	0.4535	0.480000	0.429000	0.4290	-8.235%	183,522	+14.196%
2026-07-13	0.4640	0.490000	0.450000	0.4675	-2.197%	142,766	+4.791%
2026-07-10	0.4568	0.499800	0.456800	0.4780	+1.919%	132,921	+2.490%
2026-07-09	0.4400	0.480000	0.434000	0.4690	+4.454%	98,422	+4.456%
2026-07-08	0.4549	0.465300	0.428100	0.4490	-3.503%	128,661	+9.109%
2026-07-07	0.4700	0.488999	0.441500	0.4653	-4.847%	224,092	+5.287%
2026-07-06	0.4766	0.499900	0.475000	0.4890	+1.558%	129,232	+0.184%
2026-07-02	0.4933	0.517300	0.470100	0.4815	-3.623%	174,049	+1.745%
2026-07-01	0.4583	0.507500	0.450101	0.4996	+10.214%	187,184	-1.942%
2026-06-30	0.4530	0.482700	0.443200	0.4533	-3.244%	251,126	+8.074%
2026-06-29	0.4900	0.500600	0.460000	0.4685	-5.162%	263,293	+4.568%
2026-06-26	0.4600	0.521800	0.453500	0.4940	+5.736%	912,878	-0.830%
2026-06-25	0.5023	0.507151	0.451600	0.4672	-9.650%	518,625	+4.859%
2026-06-24	0.5628	0.571800	0.505200	0.5171	-10.567%	585,983	-5.260%
2026-06-23	0.5586	0.590700	0.553000	0.5782	-0.017%	321,567	-15.272%
2026-06-22	0.5830	0.593900	0.529100	0.5783	+1.456%	744,629	-15.286%
2026-06-18	0.6198	0.658599	0.570000	0.5700	-7.468%	826,269	-14.053%
2026-06-17	0.5600	0.639300	0.560000	0.6160	+10.000%	961,210	-20.471%
2026-06-16	0.6605	0.661700	0.560000	0.5600	-14.621%	1,519,937	-12.518%
2026-06-15	0.5900	0.661990	0.584100	0.6559	+12.698%	1,318,183	-25.309%
2026-06-12	0.6122	0.664100	0.579800	0.5820	-13.134%	1,930,171	-15.825%
2026-06-11	0.6150	0.694200	0.562000	0.6700	-5.300%	4,276,967	-26.881%
2026-06-10	1.3550	1.600000	0.663400	0.7075	+15.586%	119,471,639	-30.756%
2026-06-09	0.6700	0.709100	0.605000	0.6121	-9.720%	219,133	-19.964%
2026-06-08	0.6690	0.738899	0.657200	0.6780	+3.988%	1,356,002	-27.743%
2026-06-05	0.7490	0.764500	0.560000	0.6520	-7.109%	196,855	-24.862%
2026-06-04	0.7313	0.838500	0.701900	0.7019	-3.519%	143,448	-30.204%
2026-06-03	0.8700	0.872200	0.727500	0.7275	-16.379%	191,941	-32.660%
2026-06-02	0.9800	1.040400	0.860000	0.8700	-8.431%	146,269	-43.690%
2026-06-01	0.9832	0.983300	0.930000	0.9501	-1.636%	108,279	-48.437%
2026-05-29	1.0300	1.030000	0.965000	0.9659	-3.051%	124,746	-49.280%
2026-05-28	1.0100	1.015000	0.974900	0.9963	-1.356%	141,006	-50.828%
2026-05-27	1.0300	1.070000	0.930101	1.0100	-1.463%	191,208	-51.495%
2026-05-26	1.1100	1.240000	1.020000	1.0250	-7.658%	206,630	-52.205%
2026-05-22	1.2935	1.293500	1.050000	1.1100	-11.200%	278,544	-55.865%
2026-05-21	1.2800	1.326800	1.190000	1.2500	-1.575%	82,169	-60.808%
2026-05-20	1.2300	1.270000	1.150000	1.2700	+6.276%	61,111	-61.425%
2026-05-19	1.2100	1.250000	1.190000	1.1950	-3.629%	45,396	-59.004%
2026-05-18	1.3600	1.460000	1.150000	1.2400	-12.676%	207,527	-60.492%
2026-05-15	1.4800	1.500000	1.380000	1.4200	-7.190%	81,182	-65.500%
2026-05-14	1.4300	1.550000	1.415000	1.5300	+8.511%	54,060	-67.980%
2026-05-13	1.3200	1.500000	1.320000	1.4100	-4.730%	163,525	-65.255%
2026-05-12	1.5000	1.660000	1.400000	1.4800	+0.680%	295,968	-66.899%
2026-05-11	1.3800	1.480000	1.348600	1.4700	+7.299%	120,623	-66.673%
2026-05-08	1.2500	1.410000	1.150000	1.3700	+11.382%	149,176	-64.241%
2026-05-07	1.2400	1.279900	1.210000	1.2300	-0.806%	64,035	-60.171%
2026-05-06	1.2900	1.290000	1.200000	1.2400	-3.876%	138,435	-60.492%
2026-05-05	1.3800	1.415000	1.290000	1.2900	-3.731%	100,005	-62.023%
2026-05-04	1.4500	1.635000	1.330000	1.3400	-8.844%	236,439	-63.440%
2026-05-01	1.4900	1.595000	1.400000	1.4700	-1.342%	133,470	-66.673%
2026-04-30	1.5000	1.520000	1.430000	1.4900	-0.667%	101,188	-67.121%
2026-04-29	1.4700	1.500000	1.460000	1.5000	0.000%	96,885	-67.340%
2026-04-28	1.5200	1.520000	1.450000	1.5000	-1.316%	38,302	-67.340%
2026-04-27	1.5100	1.540000	1.460000	1.5200	0.000%	84,017	-67.770%
2026-04-24	1.4400	1.520000	1.370200	1.5200	+4.110%	59,644	-67.770%
2026-04-23	1.5100	1.510000	1.400000	1.4600	-3.947%	71,433	-66.445%
2026-04-22	1.5000	1.605000	1.450000	1.5200	+3.401%	144,147	-67.770%
2026-04-21	1.6000	1.635000	1.470000	1.4700	-7.547%	95,790	-66.673%
2026-04-20	1.5800	1.600000	1.480000	1.5900	+1.923%	151,040	-69.189%
2026-04-17	1.1800	1.730000	1.150000	1.5600	+35.652%	444,594	-68.596%
2026-04-16	1.1500	1.195000	1.120000	1.1500	+0.877%	82,450	-57.400%
2026-04-15	1.1800	1.185000	1.130000	1.1400	-0.870%	118,294	-57.026%
2026-04-14	1.2000	1.260000	1.140000	1.1500	0.000%	58,798	-57.400%
2026-04-13	1.2400	1.262100	1.130000	1.1500	-8.000%	150,866	-57.400%
2026-04-10	1.2906	1.300000	1.223000	1.2500	+1.626%	44,456	-60.808%
2026-04-09	1.2500	1.268700	1.205000	1.2300	-3.906%	55,635	-60.171%
2026-04-08	1.3400	1.420000	1.250000	1.2800	+4.918%	82,706	-61.727%
2026-04-07	1.2100	1.270000	1.205000	1.2200	-1.613%	43,592	-59.844%
2026-04-06	1.2400	1.290000	1.240000	1.2400	-0.800%	42,499	-60.492%
2026-04-02	1.2400	1.304800	1.196800	1.2500	-2.344%	46,974	-60.808%
2026-04-01	1.3200	1.369000	1.265000	1.2800	-3.030%	58,514	-61.727%
2026-03-31	1.2700	1.370000	1.235000	1.3200	+5.600%	69,099	-62.886%
2026-03-30	1.3000	1.350000	1.230100	1.2500	-3.846%	81,250	-60.808%
2026-03-27	1.3700	1.370000	1.300000	1.3000	-5.797%	52,738	-62.315%
2026-03-26	1.4300	1.500000	1.380000	1.3800	-6.122%	71,660	-64.500%
2026-03-25	1.4900	1.538900	1.330000	1.4700	+0.685%	183,660	-66.673%
2026-03-24	1.5100	1.530000	1.390000	1.4600	-2.667%	193,571	-66.445%
2026-03-23	1.1600	1.500000	1.160000	1.5000	+29.310%	273,852	-67.340%
2026-03-20	1.3000	1.509900	1.160000	1.1600	-10.078%	650,942	-57.767%
2026-03-19	1.0600	1.290000	1.000000	1.2900	+20.561%	227,420	-62.023%
2026-03-18	1.1600	1.229900	1.000000	1.0700	-4.464%	316,012	-54.215%
2026-03-17	1.2700	1.300000	1.120000	1.1200	-9.677%	358,446	-56.259%
2026-03-16	1.2400	1.250000	1.150000	1.2400	+4.202%	144,460	-60.492%
2026-03-13	1.2600	1.319800	1.170000	1.1900	-4.032%	162,249	-58.832%
2026-03-12	1.3300	1.410000	1.200000	1.2400	-4.615%	150,172	-60.492%
2026-03-11	1.4006	1.460000	1.300000	1.3000	-9.722%	209,899	-62.315%
2026-03-10	1.3900	1.500000	1.380000	1.4400	+4.348%	112,920	-65.979%
2026-03-09	1.3250	1.400000	1.300000	1.3800	+2.222%	64,020	-64.500%
2026-03-06	1.3400	1.380000	1.308400	1.3500	-0.735%	34,190	-63.711%
2026-03-05	1.4750	1.475000	1.320000	1.3600	-8.108%	119,752	-63.978%
2026-03-04	1.4900	1.535000	1.445000	1.4800	0.000%	185,634	-66.899%
2026-03-03	1.4000	1.500000	1.315000	1.4800	+3.497%	217,959	-66.899%
2026-03-02	1.4900	1.510000	1.360000	1.4300	-4.027%	128,481	-65.741%
2026-02-27	1.4700	1.569000	1.440000	1.4900	+0.676%	110,328	-67.121%
2026-02-26	1.5200	1.550000	1.430000	1.4800	-1.987%	81,303	-66.899%
2026-02-25	1.4700	1.560000	1.470000	1.5100	+2.721%	158,266	-67.556%
2026-02-24	1.4500	1.520000	1.440000	1.4700	+2.083%	78,540	-66.673%
2026-02-23	1.4600	1.540000	1.420400	1.4400	-3.356%	111,373	-65.979%
2026-02-20	1.5000	1.640000	1.470000	1.4900	-0.667%	157,924	-67.121%
2026-02-19	1.4800	1.560000	1.415000	1.5000	0.000%	107,800	-67.340%
2026-02-18	1.4600	1.566100	1.450000	1.5000	+2.041%	111,060	-67.340%
2026-02-17	1.4800	1.590000	1.400000	1.4700	-2.000%	131,153	-66.673%
2026-02-13	1.4900	1.640000	1.480000	1.5000	0.000%	133,236	-67.340%
2026-02-12	1.5000	1.560000	1.480000	1.5000	0.000%	85,872	-67.340%
2026-02-11	1.6100	1.625000	1.440000	1.5000	-6.832%	151,050	-67.340%
2026-02-10	1.5300	1.700000	1.470000	1.6100	+4.545%	288,373	-69.571%
2026-02-09	1.7900	1.790000	1.540000	1.5400	-13.966%	268,540	-68.188%
2026-02-06	1.7500	2.130000	1.750000	1.7900	+2.874%	267,881	-72.631%
2026-02-05	1.7700	1.880000	1.710000	1.7400	-4.918%	114,059	-71.845%
2026-02-04	1.9100	1.950000	1.730000	1.8300	-4.687%	145,139	-73.230%
2026-02-03	1.9600	2.000000	1.740700	1.9200	-1.538%	178,916	-74.484%
2026-02-02	1.9600	2.070000	1.840000	1.9500	+0.515%	116,321	-74.877%
2026-01-30	2.1800	2.277800	1.900600	1.9400	-11.009%	138,168	-74.747%
2026-01-29	2.0600	2.310000	2.000000	2.1800	+5.314%	267,916	-77.528%
2026-01-28	2.0400	2.230000	2.030000	2.0700	+2.475%	132,805	-76.333%
2026-01-27	1.9900	2.080000	1.990000	2.0200	+1.508%	136,590	-75.748%
2026-01-26	1.9100	2.030000	1.810000	1.9900	+4.737%	117,578	-75.382%
2026-01-23	2.1300	2.130000	1.875000	1.9000	-9.091%	203,004	-74.216%
2026-01-22	2.1500	2.310000	2.090000	2.0900	-1.878%	77,749	-76.560%
2026-01-21	2.1700	2.290000	2.100000	2.1300	-1.843%	68,389	-77.000%
2026-01-20	2.2700	2.300000	2.091000	2.1700	-6.061%	134,807	-77.424%
2026-01-16	2.3000	2.440000	2.280700	2.3100	+1.316%	92,347	-78.792%
2026-01-15	2.3700	2.380000	2.270000	2.2800	-3.797%	48,247	-78.513%
2026-01-14	2.3600	2.395000	2.256800	2.3700	+5.333%	93,282	-79.329%
2026-01-13	2.3900	2.450000	2.240000	2.2500	-9.274%	122,079	-78.227%
2026-01-12	2.4400	2.540000	2.220000	2.4800	+0.813%	329,727	-80.246%
2026-01-09	2.6200	2.630000	2.440000	2.4600	-5.747%	107,651	-80.085%
2026-01-08	2.6000	2.720000	2.400000	2.6100	0.000%	124,757	-81.230%
2026-01-07	2.5100	2.650000	2.265000	2.6100	+6.098%	189,029	-81.230%
2026-01-06	2.7200	2.752500	2.430000	2.4600	-9.559%	183,651	-80.085%
2026-01-05	2.7900	2.932000	2.690000	2.7200	-1.449%	94,594	-81.989%
2026-01-02	2.6100	2.850000	2.610000	2.7600	+5.747%	30,625	-82.250%
2025-12-31	2.5800	2.640000	2.550000	2.6100	+0.385%	94,823	-81.230%
2025-12-30	2.6100	2.640000	2.547000	2.6000	-0.383%	128,708	-81.158%
2025-12-29	2.5200	2.690000	2.510000	2.6100	+0.385%	144,402	-81.230%
2025-12-26	2.6900	2.690000	2.565000	2.6000	-4.059%	61,152	-81.158%
2025-12-24	2.5100	2.750000	2.510000	2.7100	+7.968%	63,008	-81.923%
2025-12-23	2.7700	2.876100	2.501000	2.5100	-10.357%	172,277	-80.482%
2025-12-22	2.6700	2.940000	2.670000	2.8000	+3.704%	185,969	-82.504%
2025-12-19	3.0100	3.075000	2.700000	2.7000	-7.534%	762,743	-81.856%
2025-12-18	2.9400	3.050000	2.900000	2.9200	0.000%	68,493	-83.223%
2025-12-17	3.0000	3.100000	2.901000	2.9200	-2.990%	67,279	-83.223%
2025-12-16	2.9000	3.050000	2.790000	3.0100	+8.273%	143,336	-83.724%
2025-12-15	3.0600	3.100000	2.780000	2.7800	-11.465%	204,819	-82.378%
2025-12-12	3.1300	3.350000	3.130000	3.1400	0.000%	178,263	-84.398%
2025-12-11	3.1300	3.235000	3.040000	3.1400	-0.633%	130,360	-84.398%
2025-12-10	3.1000	3.220000	3.061700	3.1600	+2.265%	145,809	-84.497%
2025-12-09	2.9500	3.215000	2.900000	3.0900	+4.392%	60,933	-84.146%
2025-12-08	3.0300	3.030000	2.910000	2.9600	-1.333%	83,863	-83.449%
2025-12-05	2.9600	3.050000	2.920100	3.0000	-1.639%	78,878	-83.670%
2025-12-04	3.0400	3.120000	3.010000	3.0500	-0.974%	48,859	-83.938%
2025-12-03	3.0200	3.160000	2.997700	3.0800	+2.667%	127,358	-84.094%
2025-12-02	3.0700	3.190000	3.000000	3.0000	-3.226%	98,207	-83.670%
2025-12-01	3.1400	3.220000	3.070000	3.1000	-4.615%	93,576	-84.197%
2025-11-28	3.2300	3.310000	3.190000	3.2500	+1.881%	36,355	-84.926%
2025-11-26	3.0600	3.250000	3.060000	3.1900	+4.248%	117,643	-84.643%
2025-11-25	3.1300	3.283400	3.050000	3.0600	-1.923%	82,170	-83.990%
2025-11-24	3.0300	3.199900	3.020000	3.1200	+2.632%	113,579	-84.298%
2025-11-21	3.0000	3.070000	2.930000	3.0400	+0.330%	87,107	-83.885%
2025-11-20	3.0500	3.065000	2.940000	3.0300	+1.000%	114,044	-83.832%
2025-11-19	3.0100	3.098900	2.930000	3.0000	-0.826%	166,632	-83.670%
2025-11-18	2.9700	3.090000	2.940000	3.0250	+0.833%	99,523	-83.805%
2025-11-17	3.0000	3.069900	2.900000	3.0000	0.000%	123,270	-83.670%
2025-11-14	3.0800	3.130000	2.980000	3.0000	-4.459%	113,342	-83.670%
2025-11-13	3.0400	3.170000	3.000000	3.1400	+1.290%	79,444	-84.398%
2025-11-12	3.1100	3.250000	3.050000	3.1000	+0.324%	110,272	-84.197%
2025-11-11	2.8500	3.150000	2.800000	3.0900	+5.102%	220,680	-84.146%
2025-11-10	3.1200	3.290000	2.940000	2.9400	-4.854%	307,533	-83.337%
2025-11-07	3.1600	3.160000	3.060000	3.0900	-3.135%	122,275	-84.146%
2025-11-06	3.3500	3.410000	3.180000	3.1900	-3.916%	113,077	-84.643%
2025-11-05	3.2800	3.350000	3.190000	3.3200	+0.606%	110,497	-85.244%
2025-11-04	3.2100	3.380000	3.200100	3.3000	-0.302%	89,834	-85.155%
2025-11-03	3.5000	3.600000	3.230100	3.3100	-5.429%	165,289	-85.199%
2025-10-31	3.6700	3.699900	3.480000	3.5000	-5.914%	119,964	-86.003%
2025-10-30	3.6300	3.760000	3.630000	3.7200	+0.813%	86,761	-86.831%
2025-10-29	3.6200	3.762000	3.620000	3.6900	-0.270%	54,954	-86.724%
2025-10-28	3.7300	3.880000	3.570000	3.7000	0.000%	86,320	-86.759%
2025-10-27	4.0100	4.050000	3.685000	3.7000	-7.500%	193,770	-86.759%
2025-10-24	3.9200	4.005000	3.860000	4.0000	+3.627%	89,687	-87.753%
2025-10-23	3.7255	3.885000	3.700000	3.8600	+2.660%	77,766	-87.308%
2025-10-22	3.8000	3.840000	3.650000	3.7600	-2.338%	145,387	-86.971%
2025-10-21	3.8400	3.930000	3.810100	3.8500	-2.036%	77,272	-87.275%
2025-10-20	3.8200	3.990000	3.810000	3.9300	+3.421%	85,047	-87.534%
2025-10-17	3.7000	3.999900	3.700000	3.8000	0.000%	157,270	-87.108%
2025-10-16	4.0900	4.100000	3.775000	3.8000	-6.634%	203,039	-87.108%
2025-10-15	4.0400	4.090000	3.910000	4.0700	+1.244%	123,058	-87.963%
2025-10-14	3.9500	4.120000	3.800000	4.0200	+1.259%	140,994	-87.813%
2025-10-13	3.8800	4.000000	3.780000	3.9700	+3.117%	186,525	-87.660%
2025-10-10	3.9900	4.090000	3.800300	3.8500	-1.535%	332,732	-87.275%
2025-10-09	4.1600	4.189100	3.800000	3.9100	-4.866%	341,137	-87.471%
2025-10-08	3.9800	4.240000	3.920000	4.1100	+5.385%	342,290	-88.080%
2025-10-07	4.1200	4.150000	3.850000	3.9000	-5.797%	361,794	-87.438%
2025-10-06	4.1200	4.200000	3.970000	4.1400	+0.485%	436,627	-88.167%
2025-10-03	3.9600	4.200000	3.900000	4.1200	+4.304%	473,102	-88.109%
2025-10-02	3.8000	4.240000	3.800000	3.9500	+4.497%	970,369	-87.597%
2025-10-01	3.8300	3.940000	3.770000	3.7800	-2.073%	286,075	-87.040%
2025-09-30	3.6200	3.939000	3.560000	3.8600	+5.753%	359,139	-87.308%
2025-09-29	3.7300	4.060000	3.640000	3.6500	-0.815%	937,446	-86.578%
2025-09-26	3.4900	3.780000	3.490000	3.6800	+2.793%	504,303	-86.688%
2025-09-25	3.5600	3.850000	3.520000	3.5800	-3.504%	852,843	-86.316%
2025-09-24	3.3500	3.780000	3.260000	3.7100	+13.804%	2,036,380	-86.795%
2025-09-23	4.6900	4.695000	3.220000	3.2600	-15.979%	19,220,914	-84.972%
2025-09-22	4.5300	4.550000	3.600000	3.8800	-14.349%	3,847,708	-87.374%
2025-09-19	3.4200	4.590000	3.320000	4.5300	+33.235%	4,877,328	-89.185%
2025-09-18	3.2300	3.440000	3.175000	3.4000	+5.919%	670,726	-85.591%
2025-09-17	3.0700	3.260000	3.051800	3.2100	+4.221%	796,291	-84.738%
2025-09-16	3.2800	3.320000	3.070000	3.0800	-6.667%	417,008	-84.094%
2025-09-15	3.2900	3.364200	3.250000	3.3000	+0.304%	137,800	-85.155%
2025-09-12	3.3700	3.390000	3.285000	3.2900	-2.950%	147,429	-85.109%
2025-09-11	3.4200	3.470000	3.330000	3.3900	-1.453%	321,246	-85.549%
2025-09-10	3.4100	3.550000	3.360000	3.4400	+0.585%	313,636	-85.759%
2025-09-09	3.3200	3.490000	3.320000	3.4200	+2.703%	284,903	-85.675%
2025-09-08	3.3000	3.500000	3.150000	3.3300	+2.147%	465,420	-85.288%
2025-09-05	3.5900	3.640000	3.120000	3.2600	-9.192%	607,345	-84.972%
2025-09-04	3.4000	3.620000	3.400000	3.5900	+5.279%	337,884	-86.354%
2025-09-03	3.5200	3.570000	3.390000	3.4100	-2.292%	379,338	-85.633%
2025-09-02	3.5500	3.670000	3.460000	3.4900	-2.514%	467,926	-85.963%
2025-08-29	3.6100	3.770000	3.540000	3.5800	-1.648%	370,318	-86.316%
2025-08-28	3.7300	3.830000	3.600000	3.6400	-2.544%	467,643	-86.541%
2025-08-27	3.6600	3.950000	3.580000	3.7350	+4.039%	375,504	-86.884%
2025-08-26	3.4900	3.701900	3.360000	3.5900	+2.865%	492,096	-86.354%
2025-08-25	3.7900	3.800000	3.480000	3.4900	-7.181%	472,515	-85.963%
2025-08-22	3.8700	3.900000	3.730000	3.7600	-0.265%	459,374	-86.971%
2025-08-21	3.7200	3.920000	3.700000	3.7700	+1.617%	339,609	-87.005%
2025-08-20	3.9000	4.000000	3.684400	3.7100	-4.134%	361,968	-86.795%
2025-08-19	3.6700	4.010000	3.630000	3.8700	+5.163%	363,223	-87.341%
2025-08-18	4.0500	4.050000	3.640000	3.6800	-7.305%	316,438	-86.688%
2025-08-15	4.1500	4.150000	3.910000	3.9700	-3.641%	271,716	-87.660%
2025-08-14	4.2700	4.280000	4.110000	4.1200	-3.738%	74,908	-88.109%
2025-08-13	4.1700	4.500000	4.120000	4.2800	+4.136%	273,660	-88.554%
2025-08-12	4.1500	4.170000	4.040000	4.1100	+2.239%	115,788	-88.080%
2025-08-11	4.0700	4.170000	3.975000	4.0200	+0.249%	141,607	-87.813%
2025-08-08	4.0100	4.050000	3.980000	4.0100	-0.249%	76,378	-87.783%
2025-08-07	4.2600	4.260000	3.970000	4.0200	+0.500%	70,039	-87.813%
2025-08-06	4.0800	4.100000	3.980000	4.0000	-2.200%	105,025	-87.753%
2025-08-05	4.3000	4.300000	4.060000	4.0900	-3.538%	99,903	-88.022%
2025-08-04	4.2000	4.290000	4.160100	4.2400	-0.703%	71,059	-88.446%
2025-08-01	4.1500	4.300000	4.150000	4.2700	+0.946%	158,469	-88.527%
2025-07-31	4.1600	4.370000	4.160000	4.2300	0.000%	139,459	-88.418%
2025-07-30	4.3000	4.320000	4.200000	4.2300	-0.704%	93,731	-88.418%
2025-07-29	4.2600	4.300000	4.090000	4.2600	-0.467%	161,634	-88.500%
2025-07-28	4.4300	4.470000	4.280000	4.2800	-2.948%	87,993	-88.554%
2025-07-25	4.3500	4.445000	4.330000	4.4100	0.000%	165,021	-88.891%
2025-07-24	4.5000	4.515000	4.375000	4.4100	-0.676%	235,713	-88.891%
2025-07-23	4.4900	4.530000	4.360000	4.4400	+0.680%	161,924	-88.966%
2025-07-22	4.2800	4.570000	4.030000	4.4100	+1.848%	248,664	-88.891%
2025-07-21	4.3800	4.679900	4.330000	4.3300	-0.688%	390,417	-88.686%
2025-07-18	4.3200	4.520000	4.210000	4.3600	0.000%	314,512	-88.764%
2025-07-17	4.4900	4.490000	4.200000	4.3600	-0.909%	183,734	-88.764%
2025-07-16	4.2700	4.460000	4.200000	4.4000	+4.019%	326,392	-88.866%
2025-07-15	4.3200	4.340700	4.150000	4.2300	-2.759%	218,787	-88.418%
2025-07-14	4.4900	4.640000	4.350000	4.3500	-2.027%	226,915	-88.738%
2025-07-11	4.5200	4.730000	4.330000	4.4400	-2.203%	223,474	-88.966%
2025-07-10	4.4900	4.600000	4.325700	4.5400	+0.665%	223,545	-89.209%
2025-07-09	4.4700	4.560000	4.250000	4.5100	+0.895%	155,381	-89.137%
2025-07-08	4.2800	4.500000	4.150000	4.4700	+5.176%	214,516	-89.040%
2025-07-07	4.4700	4.471000	4.110000	4.2500	-0.701%	206,760	-88.473%
2025-07-03	4.5000	4.500000	4.240200	4.2800	-3.604%	99,314	-88.554%
2025-07-02	4.6500	4.650000	4.400000	4.4400	-1.114%	166,639	-88.966%
2025-07-01	4.1600	4.550000	4.150000	4.4900	+6.147%	116,500	-89.089%
2025-06-30	4.5000	4.660000	4.100000	4.2300	-7.440%	551,606	-88.418%
2025-06-27	4.6400	4.669900	4.440000	4.5700	-2.141%	132,434	-89.280%
2025-06-26	4.7300	4.730000	4.510000	4.6700	+1.743%	124,287	-89.510%
2025-06-25	4.6900	4.730000	4.450000	4.5900	-2.132%	233,200	-89.327%
2025-06-24	4.5700	4.690000	4.445000	4.6900	+4.922%	213,521	-89.554%
2025-06-23	4.4200	4.700000	4.420000	4.4700	-0.667%	290,246	-89.040%
2025-06-20	4.5500	4.700000	4.410000	4.5000	-1.961%	958,772	-89.113%
2025-06-18	4.3800	4.650000	4.270000	4.5900	+0.438%	209,746	-89.327%
2025-06-17	4.4100	4.880000	3.900000	4.5700	-2.972%	2,801,333	-89.280%
2025-06-16	4.7000	4.790000	4.400000	4.7100	+0.426%	210,886	-89.599%
2025-06-13	4.9300	5.000000	4.550000	4.6900	-5.823%	149,450	-89.554%
2025-06-12	4.8500	5.110000	4.810000	4.9800	+0.606%	109,780	-90.163%
2025-06-11	5.2000	5.250000	4.745000	4.9500	-3.509%	169,766	-90.103%
2025-06-10	5.0300	5.250000	4.810000	5.1300	+1.584%	272,545	-90.450%
2025-06-09	4.5500	5.300000	4.410000	5.0500	+15.034%	426,476	-90.299%
2025-06-06	4.7400	4.800000	4.330000	4.3900	-2.661%	214,973	-88.841%
2025-06-05	4.7900	4.900000	4.440000	4.5100	-5.053%	157,465	-89.137%
2025-06-04	4.6700	4.850000	4.615000	4.7500	+2.371%	185,851	-89.686%
2025-06-03	4.5000	4.800000	4.300000	4.6400	+5.695%	337,319	-89.442%
2025-06-02	4.2000	4.550000	4.000000	4.3900	+4.524%	279,793	-88.841%
2025-05-30	4.2900	4.530000	4.010100	4.2000	+2.190%	322,659	-88.336%
2025-05-29	4.1700	4.400000	3.650000	4.1100	-4.196%	493,825	-88.080%
2025-05-28	4.6100	4.770000	4.100000	4.2900	-8.529%	543,660	-88.580%
2025-05-27	5.5350	5.535000	4.530000	4.6900	-2.899%	711,230	-89.554%
2025-05-23	4.5500	5.300000	4.300000	4.8300	+7.333%	855,744	-89.857%
2025-05-22	4.2100	4.700000	4.210000	4.5000	+7.143%	514,983	-89.113%
2025-05-21	4.3000	4.550000	4.120000	4.2000	-1.869%	625,473	-88.336%
2025-05-20	4.0500	4.681900	4.050000	4.2800	+3.382%	566,065	-88.554%
2025-05-19	3.8300	4.270000	3.820000	4.1400	+4.545%	386,052	-88.167%
2025-05-16	3.9100	4.029200	3.650000	3.9600	-1.247%	257,829	-87.629%
2025-05-15	4.1400	4.140000	3.800000	4.0100	-2.906%	185,368	-87.783%
2025-05-14	4.2400	4.260400	3.960000	4.1300	-1.667%	253,444	-88.138%
2025-05-13	4.1600	4.289900	4.050000	4.2000	+2.066%	113,932	-88.336%
2025-05-12	4.2600	4.340000	4.060000	4.1150	+3.133%	204,178	-88.095%
2025-05-09	4.2600	4.260000	3.800000	3.9900	-3.623%	181,683	-87.722%
2025-05-08	4.1300	4.300000	4.050000	4.1400	+1.222%	373,251	-88.167%
2025-05-07	4.2500	4.285200	4.010000	4.0900	+1.741%	158,804	-88.022%
2025-05-06	4.2200	4.319200	4.000000	4.0200	-3.828%	164,844	-87.813%
2025-05-05	4.7250	4.740000	4.000000	4.1800	-10.874%	271,559	-88.280%
2025-05-02	4.0200	5.000000	4.002300	4.6900	+18.136%	803,298	-89.554%
2025-05-01	3.8000	4.120000	3.563300	3.9700	+2.584%	508,247	-87.660%
2025-04-30	3.3000	3.940000	3.160000	3.8700	+14.159%	370,417	-87.341%
2025-04-29	3.5200	3.555000	3.330100	3.3900	-3.143%	165,503	-85.549%
2025-04-28	3.6800	3.919900	3.375000	3.5000	-8.616%	275,360	-86.003%
2025-04-25	4.0800	4.080000	3.650000	3.8300	-3.283%	314,574	-87.209%
2025-04-24	4.1900	4.300000	3.950000	3.9600	-4.808%	247,917	-87.629%
2025-04-23	4.0000	4.355900	4.000000	4.1600	+4.000%	217,112	-88.224%
2025-04-22	3.9000	4.040000	3.750000	4.0000	+1.781%	387,641	-87.753%
2025-04-21	3.8500	3.990000	3.350000	3.9300	+2.344%	285,111	-87.534%
2025-04-17	3.3700	3.920000	3.250000	3.8400	+18.154%	308,415	-87.242%
2025-04-16	2.8300	3.279900	2.830000	3.2500	+12.069%	180,401	-84.926%
2025-04-15	3.4300	3.480000	2.840000	2.9000	-10.494%	568,650	-83.107%
2025-04-14	3.0000	3.250000	2.700000	3.2400	+20.446%	893,290	-84.880%
2025-04-11	3.6600	4.000000	2.510000	2.6900	-32.750%	1,735,544	-81.788%
2025-04-10	4.5500	4.815000	3.870000	4.0000	-6.542%	108,190	-87.753%
2025-04-09	4.0400	4.500000	3.650000	4.2800	+5.941%	148,333	-88.554%
2025-04-08	4.7500	5.000000	4.040000	4.0400	-11.013%	84,822	-87.874%
2025-04-07	4.6000	4.700000	4.100000	4.5400	-3.609%	123,380	-89.209%
2025-04-04	5.0100	5.383900	4.455300	4.7100	-6.548%	140,170	-89.599%
2025-04-03	5.3000	5.650000	5.000000	5.0400	-11.888%	221,670	-90.280%
2025-04-02	5.6400	6.200000	5.450000	5.7200	+5.730%	208,138	-91.435%
2025-04-01	6.6900	6.690000	5.250000	5.4100	-12.742%	179,433	-90.945%
2025-03-31	6.3000	6.940000	6.000000	6.2000	-2.054%	63,593	-92.098%
2025-03-28	6.9201	7.011700	6.170000	6.3300	-7.994%	43,597	-92.261%
2025-03-27	7.2300	7.360000	6.765000	6.8800	-6.395%	63,944	-92.879%
2025-03-26	7.8500	7.963900	7.200000	7.3500	-5.161%	43,705	-93.335%
2025-03-25	8.2400	8.240000	7.500000	7.7500	-4.321%	102,482	-93.679%
2025-03-24	8.4200	8.480000	7.600000	8.1000	-3.800%	152,144	-93.952%
2025-03-21	6.6200	8.500000	6.280000	8.4200	+31.153%	191,863	-94.182%
2025-03-20	6.8600	6.860000	6.260000	6.4200	-6.957%	80,483	-92.369%
2025-03-19	6.6400	7.300000	6.590000	6.9000	+4.545%	101,869	-92.900%
2025-03-18	6.8000	7.150000	6.510000	6.6000	-4.624%	43,146	-92.577%
2025-03-17	7.0000	7.420000	6.705900	6.9200	-6.360%	73,328	-92.921%
2025-03-14	7.0300	7.890000	6.500000	7.3900	+7.569%	75,900	-93.371%
2025-03-13	6.5100	7.000000	5.960000	6.8700	+5.368%	73,893	-92.869%
2025-03-12	7.0100	7.090000	6.510000	6.5200	-3.407%	59,620	-92.486%
2025-03-11	7.2300	7.450000	6.650000	6.7500	-3.709%	82,317	-92.742%
2025-03-10	7.2500	7.550000	6.500000	7.0100	-7.520%	100,578	-93.011%
2025-03-07	7.7400	8.530000	7.175800	7.5800	-1.686%	276,155	-93.537%
2025-03-06	6.0500	8.018200	6.003700	7.7100	+27.438%	430,212	-93.646%
2025-03-05	5.5000	6.300000	5.060000	6.0500	+16.346%	271,393	-91.902%
2025-03-04	5.1500	5.599900	5.056100	5.2000	+0.971%	233,673	-90.579%
2025-03-03	5.6900	5.935700	5.083700	5.1500	-2.091%	253,415	-90.487%
2025-02-28	5.3400	5.580000	5.260000	5.2600	-1.866%	192,360	-90.686%
2025-02-27	5.9900	6.000000	5.250000	5.3600	-2.722%	148,542	-90.860%
2025-02-26	5.7000	5.950000	5.500000	5.5100	-2.650%	161,605	-91.109%
2025-02-25	5.9900	6.175000	5.360000	5.6600	-5.824%	321,223	-91.345%
2025-02-24	6.8200	7.000000	5.600000	6.0100	-13.649%	386,517	-91.849%
2025-02-21	8.4100	8.704400	6.910000	6.9600	-24.675%	488,539	-92.961%
2025-02-20	11.0000	11.100000	9.000100	9.2400	-15.229%	292,089	-94.698%
2025-02-19	10.3500	14.000000	10.250000	10.9000	-1.802%	795,269	-95.506%
2024-12-17	11.0100	11.150000	11.010000	11.1000	+0.362%	19,837	-95.586%

.dark-mode .RJ4KNX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RJ4KNX{ color: #333333; background-color: white; border: 2px solid #333333; }FLDFold Holdings, Inc. Class A Common Stockstock NASDAQ

FLD
Fold Holdings, Inc. Class A Common Stock
stock NASDAQ