FLDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	50.00	50.04	49.93	50.03	-	0.07%	674,690
Mar 30, 2026	50.00	50.04	49.98	49.99	49.99	-0.30%	233,858
Mar 27, 2026	50.08	50.17	50.08	50.14	49.97	0.16%	468,341
Mar 26, 2026	50.18	50.18	50.06	50.06	49.89	-0.26%	216,102
Mar 25, 2026	50.17	50.20	50.17	50.19	50.02	0.06%	145,003
Mar 24, 2026	50.15	50.18	50.14	50.16	49.99	-	330,769
Mar 23, 2026	50.13	50.19	50.13	50.16	49.99	0.01%	353,688
Mar 20, 2026	50.25	50.25	50.15	50.16	49.98	-0.13%	183,038
Mar 19, 2026	50.16	50.27	50.16	50.22	50.05	-0.03%	455,596
Mar 18, 2026	50.29	50.29	50.23	50.24	50.06	-0.05%	161,837
Mar 17, 2026	50.27	50.27	50.21	50.26	50.09	0.12%	191,890
Mar 16, 2026	50.16	50.22	50.16	50.20	50.03	-	320,251
Mar 13, 2026	50.19	50.23	50.15	50.20	50.03	0.02%	363,458
Mar 12, 2026	50.24	50.24	50.12	50.19	50.02	-0.10%	459,813
Mar 11, 2026	50.28	50.28	50.22	50.24	50.07	-0.06%	183,172
Mar 10, 2026	50.30	50.30	50.25	50.27	50.10	0.04%	164,605
Mar 9, 2026	50.24	50.28	50.24	50.25	50.08	-	340,058
Mar 6, 2026	50.26	50.27	50.23	50.25	50.08	0.02%	264,656
Mar 5, 2026	50.26	50.27	50.23	50.24	50.07	-0.08%	453,961
Mar 4, 2026	50.33	50.33	50.26	50.28	50.11	0.02%	546,643
Mar 3, 2026	50.25	50.29	50.24	50.27	50.10	0.01%	243,382
Mar 2, 2026	50.27	50.29	50.26	50.27	50.09	-0.06%	330,844
Feb 27, 2026	50.32	50.34	50.29	50.30	50.12	0.03%	187,091
Feb 26, 2026	50.29	50.30	50.27	50.28	50.11	-0.29%	335,380
Feb 25, 2026	50.42	50.45	50.42	50.43	50.09	0.02%	360,325
Feb 24, 2026	50.42	50.44	50.41	50.42	50.08	-0.01%	610,730
Feb 23, 2026	50.45	50.45	50.40	50.42	50.08	0.07%	229,463
Feb 20, 2026	50.41	50.41	50.39	50.39	50.05	-0.01%	223,020
Feb 19, 2026	50.38	50.39	50.38	50.39	50.05	0.03%	294,010
Feb 18, 2026	50.36	50.39	50.36	50.38	50.04	-0.01%	221,406
Feb 17, 2026	50.42	50.42	50.36	50.38	50.04	-0.01%	285,047
Feb 13, 2026	50.36	50.39	50.35	50.39	50.05	0.17%	300,061
Feb 12, 2026	50.32	50.35	50.30	50.30	49.96	0.03%	692,323
Feb 11, 2026	50.28	50.29	50.27	50.29	49.95	0.02%	205,105
Feb 10, 2026	50.28	50.30	50.27	50.28	49.94	0.03%	363,157
Feb 9, 2026	50.27	50.27	50.25	50.26	49.92	0.01%	358,041
Feb 6, 2026	50.26	50.27	50.24	50.26	49.92	0.03%	197,756
Feb 5, 2026	50.25	50.26	50.23	50.24	49.90	0.08%	487,196
Feb 4, 2026	50.22	50.23	50.20	50.20	49.86	-0.06%	318,561
Feb 3, 2026	50.20	50.24	50.19	50.23	49.89	0.06%	304,058
Feb 2, 2026	50.22	50.22	50.19	50.20	49.86	-0.01%	372,575
Jan 30, 2026	50.20	50.21	50.19	50.21	49.87	0.05%	344,172
Jan 29, 2026	50.18	50.20	50.16	50.18	49.84	-0.29%	477,838
Jan 28, 2026	50.34	50.34	50.32	50.33	49.82	-0.01%	171,888
Jan 27, 2026	50.33	50.34	50.32	50.33	49.83	0.01%	390,677
Jan 26, 2026	50.35	50.35	50.32	50.33	49.82	0.01%	213,705
Jan 23, 2026	50.31	50.32	50.30	50.32	49.82	0.06%	193,126
Jan 22, 2026	50.30	50.30	50.28	50.29	49.79	0.02%	178,423
Jan 21, 2026	50.26	50.28	50.26	50.28	49.78	0.05%	247,618
Jan 20, 2026	50.28	50.29	50.25	50.26	49.75	-0.03%	226,247