FLDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	50.04	50.05	50.00	50.05	50.05	0.06%	54,604
Jan 16, 2025	50.01	50.03	50.01	50.02	50.02	0.02%	229,376
Jan 15, 2025	50.00	50.01	49.97	50.01	50.01	0.14%	70,304
Jan 14, 2025	49.96	49.96	49.91	49.94	49.94	0.02%	93,701
Jan 13, 2025	49.96	49.96	49.91	49.93	49.93	-	86,143
Jan 10, 2025	50.00	50.04	49.90	49.93	49.93	-0.02%	124,051
Jan 8, 2025	49.92	49.95	49.92	49.94	49.94	0.04%	140,369
Jan 7, 2025	49.94	49.95	49.88	49.92	49.92	-0.04%	146,977
Jan 6, 2025	49.95	49.95	49.92	49.94	49.94	0.04%	91,753
Jan 3, 2025	49.97	50.00	49.92	49.92	49.92	-0.04%	98,191
Jan 2, 2025	49.90	49.97	49.90	49.94	49.94	0.02%	242,893
Dec 31, 2024	49.96	49.96	49.92	49.93	49.93	-	97,142
Dec 30, 2024	49.96	49.96	49.89	49.93	49.93	-0.32%	64,793
Dec 27, 2024	50.03	50.11	50.03	50.09	49.87	-0.02%	54,896
Dec 26, 2024	50.07	50.10	50.01	50.10	49.88	0.04%	113,065
Dec 24, 2024	50.08	50.08	50.03	50.08	49.86	0.06%	137,400
Dec 23, 2024	50.10	50.10	50.04	50.05	49.83	-0.08%	120,470
Dec 20, 2024	50.07	50.11	50.07	50.09	49.87	0.07%	60,418
Dec 19, 2024	50.05	50.06	50.02	50.06	49.84	-0.02%	150,237
Dec 18, 2024	50.13	50.15	50.06	50.07	49.85	-0.13%	190,787
Dec 17, 2024	50.12	50.16	50.11	50.13	49.91	0.02%	68,049
Dec 16, 2024	50.15	50.15	50.10	50.12	49.90	0.04%	91,450
Dec 13, 2024	50.15	50.15	50.09	50.10	49.88	-0.05%	104,695
Dec 12, 2024	50.15	50.15	50.11	50.13	49.91	0.03%	79,611
Dec 11, 2024	50.17	50.17	50.11	50.11	49.89	-0.05%	223,681
Dec 10, 2024	50.15	50.15	50.13	50.14	49.92	-0.02%	70,376
Dec 9, 2024	50.17	50.17	50.13	50.15	49.93	-0.02%	104,292
Dec 6, 2024	50.16	50.16	50.13	50.16	49.94	0.05%	96,686
Dec 5, 2024	50.12	50.21	50.10	50.13	49.91	-0.02%	118,236
Dec 4, 2024	50.12	50.15	50.06	50.14	49.92	0.11%	144,749
Dec 3, 2024	50.11	50.15	50.08	50.09	49.87	-0.05%	91,430
Dec 2, 2024	50.10	50.19	50.06	50.11	49.89	0.09%	99,318
Nov 29, 2024	50.10	50.10	50.06	50.07	49.85	0.03%	38,415
Nov 27, 2024	50.07	50.07	50.00	50.05	49.83	-0.33%	75,311
Nov 26, 2024	50.22	50.24	50.18	50.22	49.79	-0.01%	109,725
Nov 25, 2024	50.19	50.24	50.18	50.22	49.79	0.12%	79,471
Nov 22, 2024	50.18	50.18	50.12	50.16	49.73	0.06%	81,060
Nov 21, 2024	50.15	50.15	50.12	50.13	49.70	0.04%	133,301
Nov 20, 2024	50.17	50.17	50.11	50.11	49.68	-0.06%	78,272
Nov 19, 2024	50.14	50.16	50.11	50.14	49.71	0.07%	179,545
Nov 18, 2024	50.07	50.11	50.05	50.11	49.68	0.04%	58,795
Nov 15, 2024	50.08	50.09	50.01	50.09	49.66	0.11%	146,818
Nov 14, 2024	50.06	50.08	50.03	50.03	49.60	-0.05%	88,665
Nov 13, 2024	50.12	50.12	50.04	50.06	49.63	-0.01%	124,338
Nov 12, 2024	50.05	50.07	50.05	50.06	49.63	-0.03%	99,605
Nov 11, 2024	50.06	50.08	50.05	50.08	49.65	-0.03%	92,569
Nov 8, 2024	50.06	50.10	50.04	50.09	49.66	0.11%	242,716
Nov 7, 2024	50.02	50.04	49.98	50.04	49.61	0.06%	74,607
Nov 6, 2024	50.05	50.15	49.95	50.01	49.58	-0.11%	198,531
Nov 5, 2024	50.08	50.08	50.00	50.06	49.63	0.03%	164,028
Nov 4, 2024	50.06	50.06	50.00	50.05	49.62	0.10%	58,564
Nov 1, 2024	50.00	50.03	49.98	50.00	49.57	0.01%	59,556
Oct 31, 2024	49.98	50.04	49.98	49.99	49.56	-0.08%	151,713
Oct 30, 2024	50.08	50.08	50.01	50.03	49.60	-0.40%	75,530
Oct 29, 2024	50.22	50.27	50.19	50.23	49.59	0.02%	121,539
Oct 28, 2024	50.24	50.24	50.21	50.22	49.58	-0.01%	59,492
Oct 25, 2024	50.26	50.26	50.21	50.23	49.58	0.01%	58,654
Oct 24, 2024	50.22	50.23	50.17	50.22	49.58	0.10%	88,422
Oct 23, 2024	50.18	50.18	50.14	50.17	49.53	0.02%	64,665
Oct 22, 2024	50.21	50.21	50.16	50.16	49.52	-0.02%	85,400
Oct 21, 2024	50.20	50.20	50.15	50.17	49.53	-0.06%	113,634
Oct 18, 2024	50.20	50.21	50.18	50.20	49.56	0.06%	40,464
Oct 17, 2024	50.20	50.20	50.16	50.17	49.53	-0.06%	114,092
Oct 16, 2024	50.21	50.26	50.19	50.20	49.56	0.04%	99,443
Oct 15, 2024	50.25	50.25	50.16	50.18	49.54	0.10%	69,650
Oct 14, 2024	50.15	50.15	50.12	50.13	49.49	-0.05%	77,859
Oct 11, 2024	50.14	50.19	50.12	50.16	49.51	0.10%	358,297
Oct 10, 2024	50.15	50.17	50.09	50.11	49.46	-0.10%	340,122
Oct 9, 2024	50.18	50.18	50.14	50.16	49.51	-0.05%	82,836
Oct 8, 2024	50.15	50.18	50.14	50.18	49.54	0.03%	42,787
Oct 7, 2024	50.18	50.18	50.14	50.17	49.52	-0.02%	67,622
Oct 4, 2024	50.14	50.18	50.12	50.18	49.53	-0.09%	106,637
Oct 3, 2024	50.24	50.24	50.21	50.22	49.58	-0.04%	93,951
Oct 2, 2024	50.29	50.29	50.22	50.24	49.60	0.01%	151,476
Oct 1, 2024	50.23	50.26	50.20	50.24	49.59	0.05%	78,674
Sep 30, 2024	50.20	50.28	50.19	50.21	49.57	0.02%	62,789
Sep 27, 2024	50.17	50.23	50.16	50.20	49.56	-0.39%	72,083
Sep 26, 2024	50.42	50.42	50.38	50.40	49.53	0.02%	45,858
Sep 25, 2024	50.36	50.40	50.36	50.39	49.52	-0.04%	51,788
Sep 24, 2024	50.43	50.44	50.38	50.41	49.54	0.02%	67,860
Sep 23, 2024	50.38	50.41	50.35	50.40	49.53	-0.01%	99,923
Sep 20, 2024	50.41	50.42	50.36	50.41	49.53	-0.01%	70,664
Sep 19, 2024	50.49	50.49	50.33	50.41	49.54	0.04%	159,633
Sep 18, 2024	50.38	50.42	50.37	50.39	49.52	0.02%	59,234
Sep 17, 2024	50.42	50.42	50.37	50.38	49.51	-0.06%	82,070
Sep 16, 2024	50.37	50.41	50.35	50.41	49.54	0.08%	82,062
Sep 13, 2024	50.35	50.37	50.32	50.37	49.50	0.12%	56,820
Sep 12, 2024	50.33	50.33	50.28	50.31	49.44	-0.05%	72,074
Sep 11, 2024	50.38	50.38	50.32	50.34	49.46	-0.05%	51,194
Sep 10, 2024	50.30	50.36	50.29	50.36	49.49	0.11%	49,784
Sep 9, 2024	50.27	50.31	50.27	50.31	49.43	-	69,212
Sep 6, 2024	50.30	50.31	50.25	50.31	49.43	0.08%	72,504
Sep 5, 2024	50.29	50.29	50.22	50.27	49.40	0.05%	118,272
Sep 4, 2024	50.22	50.28	50.19	50.24	49.37	0.12%	141,971
Sep 3, 2024	50.14	50.18	50.14	50.18	49.31	0.06%	243,471
Aug 30, 2024	50.18	50.18	50.12	50.15	49.28	-0.02%	148,708
Aug 29, 2024	50.25	50.25	50.13	50.16	49.29	-0.57%	115,333
Aug 28, 2024	50.42	50.45	50.36	50.45	49.34	0.17%	55,130
Aug 27, 2024	50.39	50.39	50.35	50.37	49.26	-0.05%	42,341
Aug 26, 2024	50.44	50.44	50.28	50.39	49.28	0.04%	65,354