FLDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	50.27	50.29	50.26	50.28	-	0.05%	128,371
Jan 12, 2026	50.29	50.29	50.25	50.25	50.25	-	66,444
Jan 9, 2026	50.26	50.26	50.25	50.25	50.25	0.02%	26,904
Jan 8, 2026	50.23	50.25	50.23	50.24	50.24	-0.03%	7,805
Jan 7, 2026	50.26	50.30	50.22	50.26	50.26	0.05%	352,489
Jan 6, 2026	50.27	50.27	50.23	50.23	50.23	-0.04%	17,883
Jan 5, 2026	50.25	50.25	50.24	50.25	50.25	0.03%	14,031
Jan 2, 2026	50.25	50.26	50.23	50.24	50.24	0.01%	21,128
Dec 31, 2025	50.22	50.24	50.20	50.23	50.23	0.06%	290,147
Dec 30, 2025	50.22	50.30	50.19	50.20	50.20	-0.40%	208,968
Dec 29, 2025	50.39	50.40	50.39	50.40	50.20	0.02%	198,840
Dec 26, 2025	50.36	50.40	50.36	50.39	50.19	0.04%	173,903
Dec 24, 2025	50.37	50.39	49.02	50.37	50.17	0.02%	87,945
Dec 23, 2025	50.34	50.36	50.33	50.36	50.16	0.03%	493,273
Dec 22, 2025	50.35	50.35	50.32	50.35	50.15	0.02%	205,619
Dec 19, 2025	50.39	50.39	50.33	50.34	50.14	-0.03%	139,256
Dec 18, 2025	50.33	50.35	50.32	50.35	50.15	0.08%	206,355
Dec 17, 2025	50.30	50.32	50.29	50.31	50.11	0.02%	156,680
Dec 16, 2025	50.28	50.33	50.28	50.30	50.10	0.04%	221,621
Dec 15, 2025	50.32	50.32	50.27	50.28	50.08	-	125,356
Dec 12, 2025	50.28	50.29	50.28	50.28	50.08	-	148,124
Dec 11, 2025	50.28	50.30	50.27	50.28	50.08	0.02%	185,175
Dec 10, 2025	50.26	50.28	50.25	50.27	50.07	0.02%	180,641
Dec 9, 2025	50.26	50.27	50.25	50.26	50.06	0.02%	123,164
Dec 8, 2025	50.28	50.28	50.24	50.25	50.05	-0.02%	215,608
Dec 5, 2025	50.28	50.29	50.25	50.26	50.06	-0.02%	192,769
Dec 4, 2025	50.30	50.30	50.27	50.27	50.07	-	187,940
Dec 3, 2025	50.27	50.29	50.27	50.27	50.07	-	189,631
Dec 2, 2025	50.29	50.30	50.26	50.27	50.07	0.01%	144,060
Dec 1, 2025	50.25	50.27	50.25	50.27	50.07	0.01%	253,876
Nov 28, 2025	50.30	50.30	50.26	50.26	50.06	-0.04%	160,531
Nov 26, 2025	50.29	50.33	50.25	50.28	50.08	-0.30%	111,948
Nov 25, 2025	50.46	50.46	50.43	50.43	50.04	0.06%	505,909
Nov 24, 2025	50.42	50.42	50.39	50.40	50.01	0.04%	130,422
Nov 21, 2025	50.37	50.40	50.37	50.38	50.00	0.03%	199,202
Nov 20, 2025	50.35	50.37	50.35	50.37	49.98	0.02%	315,914
Nov 19, 2025	50.37	50.37	50.34	50.36	49.97	0.01%	160,398
Nov 18, 2025	50.35	50.37	50.33	50.35	49.97	0.06%	270,020
Nov 17, 2025	50.35	50.35	50.31	50.32	49.94	0.02%	179,624
Nov 14, 2025	50.31	50.32	50.30	50.31	49.93	0.01%	195,247
Nov 13, 2025	50.30	50.38	50.30	50.31	49.92	-0.02%	145,788
Nov 12, 2025	50.30	50.32	50.30	50.32	49.93	0.01%	167,952
Nov 11, 2025	50.30	50.33	50.30	50.31	49.93	0.06%	131,706
Nov 10, 2025	50.27	50.29	50.27	50.28	49.90	0.02%	139,081
Nov 7, 2025	50.27	50.29	50.25	50.27	49.89	0.04%	189,659
Nov 6, 2025	50.26	50.27	50.25	50.25	49.87	0.03%	153,228
Nov 5, 2025	50.27	50.28	50.23	50.24	49.85	-0.01%	126,033
Nov 4, 2025	50.24	50.27	50.24	50.24	49.86	-0.02%	124,646
Nov 3, 2025	50.28	50.28	50.24	50.25	49.87	-0.02%	154,281
Oct 31, 2025	50.28	50.28	50.26	50.26	49.88	0.01%	176,222