FLDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	50.25	50.29	50.24	50.27	50.27	0.01%	243,362
Mar 2, 2026	50.27	50.29	50.26	50.27	50.27	-0.06%	330,844
Feb 27, 2026	50.32	50.34	50.29	50.30	50.30	0.03%	187,091
Feb 26, 2026	50.29	50.30	50.27	50.28	50.28	-0.29%	335,380
Feb 25, 2026	50.42	50.45	50.42	50.43	50.26	0.02%	360,325
Feb 24, 2026	50.42	50.44	50.41	50.42	50.25	-0.01%	610,730
Feb 23, 2026	50.45	50.45	50.40	50.42	50.25	0.07%	229,463
Feb 20, 2026	50.41	50.41	50.39	50.39	50.22	-0.01%	223,020
Feb 19, 2026	50.38	50.39	50.38	50.39	50.22	0.03%	294,010
Feb 18, 2026	50.36	50.39	50.36	50.38	50.21	-0.01%	221,406
Feb 17, 2026	50.42	50.42	50.36	50.38	50.21	-0.01%	285,047
Feb 13, 2026	50.36	50.39	50.35	50.39	50.22	0.17%	300,061
Feb 12, 2026	50.32	50.35	50.30	50.30	50.13	0.03%	692,323
Feb 11, 2026	50.28	50.29	50.27	50.29	50.12	0.02%	205,105
Feb 10, 2026	50.28	50.30	50.27	50.28	50.11	0.03%	363,157
Feb 9, 2026	50.27	50.27	50.25	50.26	50.09	0.01%	358,041
Feb 6, 2026	50.26	50.27	50.24	50.26	50.09	0.03%	197,756
Feb 5, 2026	50.25	50.26	50.23	50.24	50.07	0.08%	487,196
Feb 4, 2026	50.22	50.23	50.20	50.20	50.03	-0.06%	318,561
Feb 3, 2026	50.20	50.24	50.19	50.23	50.06	0.06%	304,058
Feb 2, 2026	50.22	50.22	50.19	50.20	50.03	-0.01%	372,575
Jan 30, 2026	50.20	50.21	50.19	50.21	50.04	0.05%	344,172
Jan 29, 2026	50.18	50.20	50.16	50.18	50.01	-0.29%	477,838
Jan 28, 2026	50.34	50.34	50.32	50.33	49.99	-0.01%	171,888
Jan 27, 2026	50.33	50.34	50.32	50.33	50.00	0.01%	390,677
Jan 26, 2026	50.35	50.35	50.32	50.33	49.99	0.01%	213,705
Jan 23, 2026	50.31	50.32	50.30	50.32	49.99	0.06%	193,126
Jan 22, 2026	50.30	50.30	50.28	50.29	49.96	0.02%	178,423
Jan 21, 2026	50.26	50.28	50.26	50.28	49.95	0.05%	247,618
Jan 20, 2026	50.28	50.29	50.25	50.26	49.92	-0.03%	226,247
Jan 16, 2026	50.31	50.31	50.27	50.27	49.94	-0.04%	241,189
Jan 15, 2026	50.28	50.31	50.27	50.29	49.96	0.02%	343,918
Jan 14, 2026	50.29	50.30	50.28	50.28	49.95	0.02%	214,733
Jan 13, 2026	50.27	50.29	50.26	50.27	49.94	0.04%	202,274
Jan 12, 2026	50.29	50.29	50.25	50.25	49.92	-	357,105
Jan 9, 2026	50.26	50.27	50.24	50.25	49.92	0.02%	363,041
Jan 8, 2026	50.23	50.25	50.23	50.24	49.91	-0.03%	222,295
Jan 7, 2026	50.26	50.30	50.22	50.26	49.92	0.05%	352,489
Jan 6, 2026	50.27	50.27	50.21	50.23	49.90	-0.04%	401,186
Jan 5, 2026	50.25	50.25	50.23	50.25	49.92	0.03%	361,184
Jan 2, 2026	50.25	50.26	50.23	50.24	49.90	0.01%	472,819
Dec 31, 2025	50.22	50.24	50.20	50.23	49.90	0.06%	290,147
Dec 30, 2025	50.22	50.30	50.19	50.20	49.87	-0.40%	208,968
Dec 29, 2025	50.39	50.40	50.39	50.40	49.87	0.02%	198,840
Dec 26, 2025	50.36	50.40	50.36	50.39	49.86	0.04%	173,903
Dec 24, 2025	50.37	50.39	49.02	50.37	49.84	0.02%	87,945
Dec 23, 2025	50.34	50.36	50.33	50.36	49.83	0.03%	493,273
Dec 22, 2025	50.35	50.35	50.32	50.35	49.81	0.02%	205,619
Dec 19, 2025	50.39	50.39	50.33	50.34	49.80	-0.03%	139,256
Dec 18, 2025	50.33	50.35	50.32	50.35	49.82	0.08%	206,355