FLDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	50.16	50.20	50.13	50.20	50.20	0.11%	69,994
Feb 20, 2025	50.15	50.16	50.11	50.14	50.14	0.04%	113,850
Feb 19, 2025	50.07	50.13	50.07	50.12	50.12	0.06%	62,917
Feb 18, 2025	50.14	50.14	50.09	50.09	50.09	-0.06%	94,440
Feb 14, 2025	50.14	50.14	50.07	50.12	50.12	0.10%	104,949
Feb 13, 2025	50.09	50.09	50.02	50.07	50.07	0.10%	109,092
Feb 12, 2025	49.98	50.06	49.97	50.02	50.02	-0.01%	120,015
Feb 11, 2025	50.04	50.06	50.02	50.03	50.03	-0.09%	72,853
Feb 10, 2025	50.10	50.10	50.05	50.07	50.07	0.05%	112,689
Feb 7, 2025	50.07	50.07	50.02	50.05	50.05	0.03%	80,937
Feb 6, 2025	50.05	50.09	50.03	50.03	50.03	-0.03%	187,891
Feb 5, 2025	50.07	50.07	50.03	50.05	50.05	0.03%	179,311
Feb 4, 2025	50.01	50.03	49.95	50.03	50.03	0.10%	157,109
Feb 3, 2025	50.00	50.01	49.95	49.98	49.98	0.03%	128,336
Jan 31, 2025	49.96	52.00	49.93	49.97	49.97	0.01%	112,364
Jan 30, 2025	49.90	49.99	49.90	49.96	49.96	-0.38%	86,530
Jan 29, 2025	50.24	50.24	50.08	50.15	49.96	0.02%	121,543
Jan 28, 2025	50.11	50.14	50.08	50.14	49.95	0.08%	81,641
Jan 27, 2025	50.11	50.13	50.08	50.10	49.91	0.04%	190,535
Jan 24, 2025	50.10	50.10	50.02	50.08	49.89	0.06%	109,313
Jan 23, 2025	50.06	50.09	50.04	50.05	49.86	-0.08%	88,185
Jan 22, 2025	50.06	50.10	50.05	50.09	49.90	0.06%	179,501
Jan 21, 2025	50.09	50.09	50.05	50.06	49.87	0.03%	159,035
Jan 17, 2025	50.04	50.05	50.00	50.05	49.86	0.06%	54,604
Jan 16, 2025	50.01	50.03	50.01	50.02	49.83	0.02%	229,376
Jan 15, 2025	50.00	50.01	49.97	50.01	49.82	0.14%	70,304
Jan 14, 2025	49.96	49.96	49.91	49.94	49.75	0.02%	93,701
Jan 13, 2025	49.96	49.96	49.91	49.93	49.74	-	86,143
Jan 10, 2025	50.00	50.04	49.90	49.93	49.74	-0.02%	124,051
Jan 8, 2025	49.92	49.95	49.92	49.94	49.75	0.04%	140,369
Jan 7, 2025	49.94	49.95	49.88	49.92	49.73	-0.04%	146,977
Jan 6, 2025	49.95	49.95	49.92	49.94	49.75	0.04%	91,753
Jan 3, 2025	49.97	50.00	49.92	49.92	49.73	-0.04%	98,191
Jan 2, 2025	49.90	49.97	49.90	49.94	49.75	0.02%	242,893
Dec 31, 2024	49.96	49.96	49.92	49.93	49.74	-	97,142
Dec 30, 2024	49.96	49.96	49.89	49.93	49.74	-0.32%	64,793
Dec 27, 2024	50.03	50.11	50.03	50.09	49.68	-0.02%	54,896
Dec 26, 2024	50.07	50.10	50.01	50.10	49.69	0.04%	113,065
Dec 24, 2024	50.08	50.08	50.03	50.08	49.67	0.06%	137,400
Dec 23, 2024	50.10	50.10	50.04	50.05	49.65	-0.08%	120,470
Dec 20, 2024	50.07	50.11	50.07	50.09	49.68	0.07%	60,418
Dec 19, 2024	50.05	50.06	50.02	50.06	49.65	-0.02%	150,237
Dec 18, 2024	50.13	50.15	50.06	50.07	49.66	-0.13%	190,787
Dec 17, 2024	50.12	50.16	50.11	50.13	49.72	0.02%	68,049
Dec 16, 2024	50.15	50.15	50.10	50.12	49.71	0.04%	91,450
Dec 13, 2024	50.15	50.15	50.09	50.10	49.69	-0.05%	104,695
Dec 12, 2024	50.15	50.15	50.11	50.13	49.72	0.03%	79,611
Dec 11, 2024	50.17	50.17	50.11	50.11	49.70	-0.05%	223,681
Dec 10, 2024	50.15	50.15	50.13	50.14	49.73	-0.02%	70,376
Dec 9, 2024	50.17	50.17	50.13	50.15	49.74	-0.02%	104,292
Dec 6, 2024	50.16	50.16	50.13	50.16	49.75	0.05%	96,686
Dec 5, 2024	50.12	50.21	50.10	50.13	49.72	-0.02%	118,236
Dec 4, 2024	50.12	50.15	50.06	50.14	49.73	0.11%	144,749
Dec 3, 2024	50.11	50.15	50.08	50.09	49.68	-0.05%	91,430
Dec 2, 2024	50.10	50.19	50.06	50.11	49.70	0.09%	99,318
Nov 29, 2024	50.10	50.10	50.06	50.07	49.66	0.03%	38,415
Nov 27, 2024	50.07	50.07	50.00	50.05	49.64	-0.33%	75,311
Nov 26, 2024	50.22	50.24	50.18	50.22	49.60	-0.01%	109,725
Nov 25, 2024	50.19	50.24	50.18	50.22	49.60	0.12%	79,471
Nov 22, 2024	50.18	50.18	50.12	50.16	49.54	0.06%	81,060
Nov 21, 2024	50.15	50.15	50.12	50.13	49.51	0.04%	133,301
Nov 20, 2024	50.17	50.17	50.11	50.11	49.49	-0.06%	78,272
Nov 19, 2024	50.14	50.16	50.11	50.14	49.52	0.07%	179,545
Nov 18, 2024	50.07	50.11	50.05	50.11	49.49	0.04%	58,795
Nov 15, 2024	50.08	50.09	50.01	50.09	49.47	0.11%	146,818
Nov 14, 2024	50.06	50.08	50.03	50.03	49.41	-0.05%	88,665
Nov 13, 2024	50.12	50.12	50.04	50.06	49.44	-0.01%	124,338
Nov 12, 2024	50.05	50.07	50.05	50.06	49.44	-0.03%	99,605
Nov 11, 2024	50.06	50.08	50.05	50.08	49.46	-0.03%	92,569
Nov 8, 2024	50.06	50.10	50.04	50.09	49.47	0.11%	242,716
Nov 7, 2024	50.02	50.04	49.98	50.04	49.42	0.06%	74,607
Nov 6, 2024	50.05	50.15	49.95	50.01	49.39	-0.11%	198,531
Nov 5, 2024	50.08	50.08	50.00	50.06	49.44	0.03%	164,028
Nov 4, 2024	50.06	50.06	50.00	50.05	49.43	0.10%	58,564
Nov 1, 2024	50.00	50.03	49.98	50.00	49.38	0.01%	59,556
Oct 31, 2024	49.98	50.04	49.98	49.99	49.38	-0.08%	151,713
Oct 30, 2024	50.08	50.08	50.01	50.03	49.41	-0.40%	75,530
Oct 29, 2024	50.22	50.27	50.19	50.23	49.40	0.02%	121,539
Oct 28, 2024	50.24	50.24	50.21	50.22	49.39	-0.01%	59,492
Oct 25, 2024	50.26	50.26	50.21	50.23	49.39	0.01%	58,654
Oct 24, 2024	50.22	50.23	50.17	50.22	49.39	0.10%	88,422
Oct 23, 2024	50.18	50.18	50.14	50.17	49.34	0.02%	64,665
Oct 22, 2024	50.21	50.21	50.16	50.16	49.33	-0.02%	85,400
Oct 21, 2024	50.20	50.20	50.15	50.17	49.34	-0.06%	113,634
Oct 18, 2024	50.20	50.21	50.18	50.20	49.37	0.06%	40,464
Oct 17, 2024	50.20	50.20	50.16	50.17	49.34	-0.06%	114,092
Oct 16, 2024	50.21	50.26	50.19	50.20	49.37	0.04%	99,443
Oct 15, 2024	50.25	50.25	50.16	50.18	49.35	0.10%	69,650
Oct 14, 2024	50.15	50.15	50.12	50.13	49.30	-0.05%	77,859
Oct 11, 2024	50.14	50.19	50.12	50.16	49.33	0.10%	358,297
Oct 10, 2024	50.15	50.17	50.09	50.11	49.28	-0.10%	340,122
Oct 9, 2024	50.18	50.18	50.14	50.16	49.33	-0.05%	82,836
Oct 8, 2024	50.15	50.18	50.14	50.18	49.35	0.03%	42,787
Oct 7, 2024	50.18	50.18	50.14	50.17	49.34	-0.02%	67,622
Oct 4, 2024	50.14	50.18	50.12	50.18	49.35	-0.09%	106,637
Oct 3, 2024	50.24	50.24	50.21	50.22	49.39	-0.04%	93,951
Oct 2, 2024	50.29	50.29	50.22	50.24	49.41	0.01%	151,476
Oct 1, 2024	50.23	50.26	50.20	50.24	49.40	0.05%	78,674
Sep 30, 2024	50.20	50.28	50.19	50.21	49.38	0.02%	62,789
Sep 27, 2024	50.17	50.23	50.16	50.20	49.37	-0.39%	72,083