FLDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	50.28	50.30	50.27	50.28	50.28	0.03%	363,157
Feb 9, 2026	50.27	50.27	50.25	50.26	50.26	0.01%	358,041
Feb 6, 2026	50.26	50.27	50.24	50.26	50.26	0.03%	197,756
Feb 5, 2026	50.25	50.26	50.23	50.24	50.24	0.08%	487,196
Feb 4, 2026	50.22	50.23	50.20	50.20	50.20	-0.06%	318,561
Feb 3, 2026	50.20	50.24	50.19	50.23	50.23	0.06%	304,058
Feb 2, 2026	50.22	50.22	50.19	50.20	50.20	-0.01%	372,575
Jan 30, 2026	50.20	50.21	50.19	50.21	50.21	0.05%	344,172
Jan 29, 2026	50.18	50.20	50.16	50.18	50.18	-0.29%	477,838
Jan 28, 2026	50.34	50.34	50.32	50.33	50.16	-0.01%	171,888
Jan 27, 2026	50.33	50.34	50.32	50.33	50.16	0.01%	390,677
Jan 26, 2026	50.35	50.35	50.32	50.33	50.16	0.01%	213,705
Jan 23, 2026	50.31	50.32	50.30	50.32	50.15	0.06%	193,126
Jan 22, 2026	50.30	50.30	50.28	50.29	50.12	0.02%	178,423
Jan 21, 2026	50.26	50.28	50.26	50.28	50.11	0.05%	247,618
Jan 20, 2026	50.28	50.29	50.25	50.26	50.09	-0.03%	226,247
Jan 16, 2026	50.31	50.31	50.27	50.27	50.10	-0.04%	241,189
Jan 15, 2026	50.28	50.31	50.27	50.29	50.12	0.02%	343,918
Jan 14, 2026	50.29	50.30	50.28	50.28	50.11	0.02%	214,733
Jan 13, 2026	50.27	50.29	50.26	50.27	50.10	0.04%	202,274
Jan 12, 2026	50.29	50.29	50.25	50.25	50.08	-	357,105
Jan 9, 2026	50.26	50.27	50.24	50.25	50.08	0.02%	363,041
Jan 8, 2026	50.23	50.25	50.23	50.24	50.07	-0.03%	222,295
Jan 7, 2026	50.26	50.30	50.22	50.26	50.09	0.05%	352,489
Jan 6, 2026	50.27	50.27	50.21	50.23	50.06	-0.04%	401,186
Jan 5, 2026	50.25	50.25	50.23	50.25	50.08	0.03%	361,184
Jan 2, 2026	50.25	50.26	50.23	50.24	50.07	0.01%	472,819
Dec 31, 2025	50.22	50.24	50.20	50.23	50.06	0.06%	290,147
Dec 30, 2025	50.22	50.30	50.19	50.20	50.03	-0.40%	208,968
Dec 29, 2025	50.39	50.40	50.39	50.40	50.04	0.02%	198,840
Dec 26, 2025	50.36	50.40	50.36	50.39	50.03	0.04%	173,903
Dec 24, 2025	50.37	50.39	49.02	50.37	50.01	0.02%	87,945
Dec 23, 2025	50.34	50.36	50.33	50.36	50.00	0.03%	493,273
Dec 22, 2025	50.35	50.35	50.32	50.35	49.98	0.02%	205,619
Dec 19, 2025	50.39	50.39	50.33	50.34	49.97	-0.03%	139,256
Dec 18, 2025	50.33	50.35	50.32	50.35	49.99	0.08%	206,355
Dec 17, 2025	50.30	50.32	50.29	50.31	49.95	0.02%	156,680
Dec 16, 2025	50.28	50.33	50.28	50.30	49.94	0.04%	221,621
Dec 15, 2025	50.32	50.32	50.27	50.28	49.92	-	125,356
Dec 12, 2025	50.28	50.29	50.28	50.28	49.92	-	148,124
Dec 11, 2025	50.28	50.30	50.27	50.28	49.92	0.02%	185,175
Dec 10, 2025	50.26	50.28	50.25	50.27	49.91	0.02%	180,641
Dec 9, 2025	50.26	50.27	50.25	50.26	49.90	0.02%	123,164
Dec 8, 2025	50.28	50.28	50.24	50.25	49.89	-0.02%	215,608
Dec 5, 2025	50.28	50.29	50.25	50.26	49.90	-0.02%	192,769
Dec 4, 2025	50.30	50.30	50.27	50.27	49.91	-	187,940
Dec 3, 2025	50.27	50.29	50.27	50.27	49.91	-	189,631
Dec 2, 2025	50.29	50.30	50.26	50.27	49.91	0.01%	144,060
Dec 1, 2025	50.25	50.27	50.25	50.27	49.90	0.01%	253,876
Nov 28, 2025	50.30	50.30	50.26	50.26	49.90	-0.04%	160,531