FLDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	50.11	50.15	50.08	50.09	50.09	-0.05%	91,430
Dec 2, 2024	50.10	50.19	50.06	50.11	50.11	0.09%	99,318
Nov 29, 2024	50.10	50.10	50.06	50.07	50.07	0.03%	38,415
Nov 27, 2024	50.07	50.07	50.00	50.05	50.05	-0.33%	75,311
Nov 26, 2024	50.22	50.24	50.18	50.22	50.00	-0.01%	109,725
Nov 25, 2024	50.19	50.24	50.18	50.22	50.01	0.12%	79,471
Nov 22, 2024	50.18	50.18	50.12	50.16	49.95	0.06%	81,060
Nov 21, 2024	50.15	50.15	50.12	50.13	49.92	0.04%	133,301
Nov 20, 2024	50.17	50.17	50.11	50.11	49.90	-0.06%	78,272
Nov 19, 2024	50.14	50.16	50.11	50.14	49.93	0.07%	179,545
Nov 18, 2024	50.07	50.11	50.05	50.11	49.89	0.04%	58,795
Nov 15, 2024	50.08	50.09	50.01	50.09	49.87	0.11%	146,818
Nov 14, 2024	50.06	50.08	50.03	50.03	49.82	-0.05%	88,665
Nov 13, 2024	50.12	50.12	50.04	50.06	49.84	-0.01%	124,338
Nov 12, 2024	50.05	50.07	50.05	50.06	49.85	-0.03%	99,605
Nov 11, 2024	50.06	50.08	50.05	50.08	49.86	-0.03%	92,569
Nov 8, 2024	50.06	50.10	50.04	50.09	49.88	0.11%	242,716
Nov 7, 2024	50.02	50.04	49.98	50.04	49.82	0.06%	74,607
Nov 6, 2024	50.05	50.15	49.95	50.01	49.79	-0.11%	198,531
Nov 5, 2024	50.08	50.08	50.00	50.06	49.85	0.03%	164,028
Nov 4, 2024	50.06	50.06	50.00	50.05	49.83	0.10%	58,564
Nov 1, 2024	50.00	50.03	49.98	50.00	49.78	0.01%	59,556
Oct 31, 2024	49.98	50.04	49.98	49.99	49.78	-0.08%	151,713
Oct 30, 2024	50.08	50.08	50.01	50.03	49.82	-0.40%	75,530
Oct 29, 2024	50.22	50.27	50.19	50.23	49.80	0.02%	121,539
Oct 28, 2024	50.24	50.24	50.21	50.22	49.79	-0.01%	59,492
Oct 25, 2024	50.26	50.26	50.21	50.23	49.80	0.01%	58,654
Oct 24, 2024	50.22	50.23	50.17	50.22	49.79	0.10%	88,422
Oct 23, 2024	50.18	50.18	50.14	50.17	49.74	0.02%	64,665
Oct 22, 2024	50.21	50.21	50.16	50.16	49.73	-0.02%	85,400
Oct 21, 2024	50.20	50.20	50.15	50.17	49.74	-0.06%	113,634
Oct 18, 2024	50.20	50.21	50.18	50.20	49.77	0.06%	40,464
Oct 17, 2024	50.20	50.20	50.16	50.17	49.74	-0.06%	114,092
Oct 16, 2024	50.21	50.26	50.19	50.20	49.77	0.04%	99,443
Oct 15, 2024	50.25	50.25	50.16	50.18	49.75	0.10%	69,650
Oct 14, 2024	50.15	50.15	50.12	50.13	49.70	-0.05%	77,859
Oct 11, 2024	50.14	50.19	50.12	50.16	49.73	0.10%	358,297
Oct 10, 2024	50.15	50.17	50.09	50.11	49.68	-0.10%	340,122
Oct 9, 2024	50.18	50.18	50.14	50.16	49.73	-0.05%	82,836
Oct 8, 2024	50.15	50.18	50.14	50.18	49.75	0.03%	42,787
Oct 7, 2024	50.18	50.18	50.14	50.17	49.74	-0.02%	67,622
Oct 4, 2024	50.14	50.18	50.12	50.18	49.75	-0.09%	106,637
Oct 3, 2024	50.24	50.24	50.21	50.22	49.79	-0.04%	93,951
Oct 2, 2024	50.29	50.29	50.22	50.24	49.81	0.01%	151,476
Oct 1, 2024	50.23	50.26	50.20	50.24	49.81	0.05%	78,674
Sep 30, 2024	50.20	50.28	50.19	50.21	49.78	0.02%	62,789
Sep 27, 2024	50.17	50.23	50.16	50.20	49.77	-0.39%	72,083
Sep 26, 2024	50.42	50.42	50.38	50.40	49.74	0.02%	45,858
Sep 25, 2024	50.36	50.40	50.36	50.39	49.74	-0.04%	51,788
Sep 24, 2024	50.43	50.44	50.38	50.41	49.76	0.02%	67,860
Sep 23, 2024	50.38	50.41	50.35	50.40	49.75	-0.01%	99,923
Sep 20, 2024	50.41	50.42	50.36	50.41	49.75	-0.01%	70,664
Sep 19, 2024	50.49	50.49	50.33	50.41	49.76	0.04%	159,633
Sep 18, 2024	50.38	50.42	50.37	50.39	49.74	0.02%	59,234
Sep 17, 2024	50.42	50.42	50.37	50.38	49.73	-0.06%	82,070
Sep 16, 2024	50.37	50.41	50.35	50.41	49.76	0.08%	82,062
Sep 13, 2024	50.35	50.37	50.32	50.37	49.72	0.12%	56,820
Sep 12, 2024	50.33	50.33	50.28	50.31	49.66	-0.05%	72,074
Sep 11, 2024	50.38	50.38	50.32	50.34	49.68	-0.05%	51,194
Sep 10, 2024	50.30	50.36	50.29	50.36	49.71	0.11%	49,784
Sep 9, 2024	50.27	50.31	50.27	50.31	49.65	-	69,212
Sep 6, 2024	50.30	50.31	50.25	50.31	49.65	0.08%	72,504
Sep 5, 2024	50.29	50.29	50.22	50.27	49.61	0.05%	118,272
Sep 4, 2024	50.22	50.28	50.19	50.24	49.59	0.12%	141,971
Sep 3, 2024	50.14	50.18	50.14	50.18	49.53	0.06%	243,471
Aug 30, 2024	50.18	50.18	50.12	50.15	49.50	-0.02%	148,708
Aug 29, 2024	50.25	50.25	50.13	50.16	49.51	-0.57%	115,333
Aug 28, 2024	50.42	50.45	50.36	50.45	49.56	0.17%	55,130
Aug 27, 2024	50.39	50.39	50.35	50.37	49.47	-0.05%	42,341
Aug 26, 2024	50.44	50.44	50.28	50.39	49.50	0.04%	65,354
Aug 23, 2024	50.32	50.38	50.31	50.37	49.48	0.09%	59,222
Aug 22, 2024	50.33	50.33	50.31	50.33	49.43	-0.04%	55,041
Aug 21, 2024	50.30	50.36	50.28	50.35	49.45	0.04%	46,386
Aug 20, 2024	50.28	50.33	50.26	50.33	49.43	0.06%	75,877
Aug 19, 2024	50.28	50.31	50.28	50.30	49.40	0.04%	82,052
Aug 16, 2024	50.24	50.28	50.22	50.28	49.38	0.06%	160,609
Aug 15, 2024	50.20	50.25	50.20	50.25	49.36	-0.05%	65,474
Aug 14, 2024	50.24	50.27	50.22	50.27	49.38	0.05%	51,943
Aug 13, 2024	50.21	50.25	50.21	50.25	49.36	0.09%	78,540
Aug 12, 2024	50.17	50.20	50.11	50.20	49.31	0.05%	58,921
Aug 9, 2024	50.44	50.44	50.13	50.18	49.29	0.09%	39,157
Aug 8, 2024	50.14	50.15	50.11	50.13	49.24	-0.04%	76,357
Aug 7, 2024	50.18	50.20	50.11	50.15	49.26	-	64,330
Aug 6, 2024	50.13	50.19	50.13	50.15	49.26	-0.04%	195,665
Aug 5, 2024	50.18	50.25	50.15	50.17	49.28	-0.02%	124,010
Aug 2, 2024	50.19	50.21	50.16	50.18	49.29	0.12%	229,788
Aug 1, 2024	50.10	50.14	49.86	50.12	49.23	0.10%	79,600
Jul 31, 2024	50.06	50.11	50.05	50.07	49.18	0.04%	65,872
Jul 30, 2024	50.03	50.05	50.00	50.05	49.16	-0.38%	65,885
Jul 29, 2024	50.25	50.25	50.22	50.24	49.13	0.10%	46,844
Jul 26, 2024	50.14	50.21	50.14	50.19	49.08	0.06%	70,836
Jul 25, 2024	50.13	50.19	50.13	50.16	49.05	0.02%	85,932
Jul 24, 2024	50.18	50.19	50.12	50.15	49.04	-	53,314
Jul 23, 2024	50.16	50.19	50.15	50.15	49.04	0.02%	84,351
Jul 22, 2024	50.19	50.19	50.13	50.14	49.03	-0.01%	53,518
Jul 19, 2024	50.14	50.16	50.12	50.15	49.04	0.03%	43,511
Jul 18, 2024	50.14	50.16	50.12	50.13	49.02	-0.02%	64,835
Jul 17, 2024	50.14	50.16	50.12	50.14	49.03	-	101,513
Jul 16, 2024	50.13	50.16	50.10	50.14	49.03	0.08%	107,040
Jul 15, 2024	50.13	50.13	50.10	50.10	48.99	-0.02%	63,223