FLDD
FTAC EMERALD ACQ A
stockOTC
InactiveFeb 18, 2025 4:00:00 PM EST
10.28USD-5.515%(-0.60)
FLDD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2025-02-18 | 10.51 | 10.51 | 10.0000 | 10.2800 | -5.515% | 23,468 | 0.000% |
| 2025-02-14 | 10.86 | 10.88 | 9.5300 | 10.8800 | +15.930% | 5,110 | -5.515% |
| 2025-02-13 | 10.20 | 11.31 | 9.1000 | 9.3850 | -12.616% | 73,085 | +9.536% |
| 2025-02-12 | 10.60 | 10.74 | 10.0600 | 10.7400 | +3.269% | 1,389,341 | -4.283% |
| 2025-02-11 | 10.78 | 10.78 | 9.7000 | 10.4000 | -3.748% | 12,541 | -1.154% |
| 2025-02-10 | 11.10 | 11.10 | 10.7700 | 10.8050 | -2.658% | 3,256 | -4.859% |
| 2025-02-07 | 11.06 | 11.10 | 10.8500 | 11.1000 | +0.452% | 7,109 | -7.387% |
| 2025-02-06 | 11.07 | 11.07 | 11.0400 | 11.0500 | -0.181% | 67,643 | -6.968% |
| 2025-02-05 | 11.14 | 11.14 | 11.0600 | 11.0700 | -0.628% | 31,851 | -7.136% |
| 2025-02-04 | 11.16 | 11.17 | 11.1000 | 11.1400 | -0.179% | 143,620 | -7.720% |
| 2025-02-03 | 11.11 | 11.17 | 11.0500 | 11.1600 | +0.225% | 567,946 | -7.885% |
| 2025-01-31 | 11.17 | 11.20 | 11.1100 | 11.1350 | -0.135% | 13,053 | -7.678% |
| 2025-01-30 | 11.11 | 11.15 | 11.0600 | 11.1500 | +0.112% | 49,886 | -7.803% |
| 2025-01-29 | 11.15 | 11.17 | 11.1000 | 11.1375 | -0.291% | 9,793 | -7.699% |
| 2025-01-28 | 11.04 | 11.17 | 11.0400 | 11.1700 | +0.767% | 8,519 | -7.968% |
| 2025-01-27 | 11.15 | 11.15 | 11.0400 | 11.0850 | -0.583% | 75,742 | -7.262% |
| 2025-01-24 | 11.17 | 11.25 | 11.1100 | 11.1500 | +0.450% | 22,995 | -7.803% |
| 2025-01-23 | 11.04 | 11.12 | 11.0300 | 11.1000 | +0.635% | 27,616 | -7.387% |
| 2025-01-22 | 11.11 | 11.11 | 11.0300 | 11.0300 | -0.898% | 41,475 | -6.800% |
| 2025-01-21 | 11.29 | 11.29 | 10.9900 | 11.1300 | -1.504% | 26,952 | -7.637% |
| 2025-01-17 | 11.15 | 11.30 | 11.1325 | 11.3000 | +1.345% | 7,082 | -9.027% |
| 2025-01-16 | 11.05 | 11.15 | 11.0500 | 11.1500 | +0.905% | 8,857 | -7.803% |
| 2025-01-15 | 11.11 | 11.12 | 11.0325 | 11.0500 | +0.181% | 14,448 | -6.968% |
| 2025-01-14 | 11.12 | 11.12 | 11.0300 | 11.0300 | -0.068% | 2,415 | -6.800% |
| 2025-01-13 | 11.25 | 11.25 | 10.9900 | 11.0375 | -1.009% | 209,668 | -6.863% |
| 2025-01-10 | 11.00 | 11.15 | 11.0000 | 11.1500 | -0.889% | 7,831 | -7.803% |
| 2025-01-08 | 11.30 | 11.30 | 11.2000 | 11.2500 | +0.267% | 891 | -8.622% |
| 2025-01-07 | 11.25 | 11.30 | 11.1500 | 11.2200 | +0.990% | 10,875 | -8.378% |
| 2025-01-06 | 11.24 | 11.25 | 11.1100 | 11.1100 | -0.607% | 13,707 | -7.471% |
| 2025-01-03 | 11.24 | 11.25 | 11.0100 | 11.1779 | -0.552% | 14,206 | -8.033% |
| 2025-01-02 | 11.10 | 11.25 | 10.9600 | 11.2400 | +1.261% | 5,181 | -8.541% |
| 2024-12-31 | 11.20 | 11.34 | 11.0100 | 11.1000 | +0.726% | 3,304 | -7.387% |
| 2024-12-30 | 11.40 | 11.40 | 11.0200 | 11.0200 | -2.478% | 9,956 | -6.715% |
| 2024-12-27 | 11.25 | 11.30 | 11.1100 | 11.3000 | +0.177% | 7,888 | -9.027% |
| 2024-12-26 | 11.22 | 11.37 | 11.0200 | 11.2800 | +0.535% | 14,220 | -8.865% |
| 2024-12-24 | 11.37 | 11.37 | 11.0000 | 11.2200 | +2.559% | 20,745 | -8.378% |
| 2024-12-23 | 11.00 | 11.00 | 10.9400 | 10.9400 | -1.441% | 22,196 | -6.033% |
| 2024-12-20 | 10.99 | 11.10 | 10.8800 | 11.1000 | +0.817% | 30,856 | -7.387% |
| 2024-12-19 | 11.05 | 11.06 | 10.9900 | 11.0100 | 0.000% | 17,254 | -6.630% |
| 2024-12-18 | 11.03 | 11.45 | 10.9600 | 11.0100 | 0.000% | 62,885 | -6.630% |