FLDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	50.39	50.39	50.33	50.34	50.34	-0.03%	12,308
Dec 18, 2025	50.33	50.35	50.32	50.35	50.35	0.08%	206,355
Dec 17, 2025	50.30	50.32	50.29	50.31	50.31	0.02%	156,680
Dec 16, 2025	50.28	50.33	50.28	50.30	50.30	0.04%	221,621
Dec 15, 2025	50.32	50.32	50.27	50.28	50.28	-	125,356
Dec 12, 2025	50.28	50.29	50.28	50.28	50.28	-	148,124
Dec 11, 2025	50.28	50.30	50.27	50.28	50.28	0.02%	185,175
Dec 10, 2025	50.26	50.28	50.25	50.27	50.27	0.02%	180,641
Dec 9, 2025	50.26	50.27	50.25	50.26	50.26	0.02%	123,164
Dec 8, 2025	50.28	50.28	50.24	50.25	50.25	-0.02%	215,608
Dec 5, 2025	50.28	50.29	50.25	50.26	50.26	-0.02%	192,769
Dec 4, 2025	50.30	50.30	50.27	50.27	50.27	-	187,940
Dec 3, 2025	50.27	50.29	50.27	50.27	50.27	-	189,631
Dec 2, 2025	50.29	50.30	50.26	50.27	50.27	0.01%	144,060
Dec 1, 2025	50.25	50.27	50.25	50.27	50.27	0.01%	253,876
Nov 28, 2025	50.30	50.30	50.26	50.26	50.26	-0.04%	160,531
Nov 26, 2025	50.29	50.33	50.25	50.28	50.28	-0.30%	111,948
Nov 25, 2025	50.46	50.46	50.43	50.43	50.24	0.06%	505,909
Nov 24, 2025	50.42	50.42	50.39	50.40	50.21	0.04%	130,422
Nov 21, 2025	50.37	50.40	50.37	50.38	50.19	0.03%	199,202
Nov 20, 2025	50.35	50.37	50.35	50.37	50.18	0.02%	315,914
Nov 19, 2025	50.37	50.37	50.34	50.36	50.17	0.01%	160,398
Nov 18, 2025	50.35	50.37	50.33	50.35	50.16	0.06%	270,020
Nov 17, 2025	50.35	50.35	50.31	50.32	50.13	0.02%	179,624
Nov 14, 2025	50.31	50.32	50.30	50.31	50.12	0.01%	195,247
Nov 13, 2025	50.30	50.38	50.30	50.31	50.12	-0.02%	145,788
Nov 12, 2025	50.30	50.32	50.30	50.32	50.13	0.01%	167,952
Nov 11, 2025	50.30	50.33	50.30	50.31	50.12	0.06%	131,706
Nov 10, 2025	50.27	50.29	50.27	50.28	50.09	0.02%	139,081
Nov 7, 2025	50.27	50.29	50.25	50.27	50.08	0.04%	189,659
Nov 6, 2025	50.26	50.27	50.25	50.25	50.06	0.03%	153,228
Nov 5, 2025	50.27	50.28	50.23	50.24	50.05	-0.01%	126,033
Nov 4, 2025	50.24	50.27	50.24	50.24	50.05	-0.02%	124,646
Nov 3, 2025	50.28	50.28	50.24	50.25	50.06	-0.02%	154,281
Oct 31, 2025	50.28	50.28	50.26	50.26	50.07	0.01%	176,222
Oct 30, 2025	50.24	50.28	50.22	50.26	50.07	-0.33%	462,055
Oct 29, 2025	50.45	50.47	50.32	50.42	50.05	-0.07%	118,563
Oct 28, 2025	50.42	50.46	50.42	50.46	50.08	0.03%	140,381
Oct 27, 2025	50.44	50.44	50.42	50.44	50.07	0.02%	166,145
Oct 24, 2025	50.46	50.46	50.43	50.43	50.06	-	172,209
Oct 23, 2025	50.44	50.45	50.42	50.43	50.06	-0.03%	264,501
Oct 22, 2025	50.45	50.45	50.43	50.45	50.07	0.01%	171,920
Oct 21, 2025	50.62	50.62	50.40	50.44	50.07	0.08%	214,272
Oct 20, 2025	50.45	50.45	50.40	50.40	50.03	-	223,006
Oct 17, 2025	50.45	50.56	50.37	50.40	50.03	-	196,922
Oct 16, 2025	50.40	50.42	50.36	50.40	50.03	0.06%	150,710
Oct 15, 2025	50.34	50.39	50.33	50.37	50.00	0.05%	151,607
Oct 14, 2025	50.36	50.36	50.31	50.35	49.97	0.03%	82,966
Oct 13, 2025	50.31	50.34	50.30	50.33	49.96	0.03%	359,336
Oct 10, 2025	50.33	50.34	50.30	50.32	49.94	0.05%	168,881