FLDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	50.13	50.15	50.11	50.12	50.12	0.06%	14,554
May 7, 2026	50.15	50.17	50.09	50.09	50.09	-0.04%	174,972
May 6, 2026	50.12	50.15	50.11	50.11	50.11	0.04%	203,403
May 5, 2026	50.07	50.11	50.07	50.09	50.09	0.06%	381,477
May 4, 2026	50.06	50.07	50.03	50.06	50.06	-	265,008
May 1, 2026	50.07	50.09	50.04	50.06	50.06	0.04%	255,121
Apr 30, 2026	50.02	50.07	50.02	50.04	50.04	0.02%	221,589
Apr 29, 2026	50.07	50.07	50.02	50.03	50.03	-0.40%	137,949
Apr 28, 2026	50.24	50.26	50.20	50.23	50.05	-0.02%	120,816
Apr 27, 2026	50.22	50.28	50.22	50.24	50.06	0.02%	195,882
Apr 24, 2026	50.17	50.26	50.17	50.23	50.05	0.04%	197,821
Apr 23, 2026	50.24	50.26	50.21	50.21	50.03	-0.03%	151,219
Apr 22, 2026	50.25	50.25	50.20	50.23	50.05	0.03%	118,500
Apr 21, 2026	50.21	50.24	50.19	50.21	50.03	-	128,221
Apr 20, 2026	50.19	50.22	50.19	50.21	50.03	0.04%	148,596
Apr 17, 2026	50.17	50.22	50.16	50.19	50.01	0.08%	182,304
Apr 16, 2026	50.18	50.19	50.14	50.15	49.97	-0.04%	268,903
Apr 15, 2026	50.16	50.19	50.16	50.17	49.99	-	142,839
Apr 14, 2026	50.14	50.19	50.14	50.17	49.99	0.04%	178,392
Apr 13, 2026	50.11	50.16	50.11	50.15	49.97	0.04%	205,302
Apr 10, 2026	50.17	50.17	50.13	50.13	49.95	-0.04%	156,722
Apr 9, 2026	50.18	50.18	50.10	50.15	49.97	0.04%	138,337
Apr 8, 2026	50.14	50.16	50.12	50.13	49.95	0.10%	541,131
Apr 7, 2026	50.05	50.09	50.04	50.08	49.90	0.10%	226,724
Apr 6, 2026	50.05	50.07	50.02	50.03	49.85	-0.04%	148,669
Apr 2, 2026	50.03	50.07	50.01	50.05	49.87	0.04%	174,344
Apr 1, 2026	50.10	50.10	50.01	50.03	49.85	-0.04%	225,636
Mar 31, 2026	50.00	50.05	49.93	50.05	49.87	0.12%	755,743
Mar 30, 2026	50.00	50.04	49.98	49.99	49.81	-0.30%	233,858
Mar 27, 2026	50.08	50.17	50.08	50.14	49.79	0.16%	468,341
Mar 26, 2026	50.18	50.18	50.06	50.06	49.71	-0.26%	216,102
Mar 25, 2026	50.17	50.20	50.17	50.19	49.84	0.06%	145,003
Mar 24, 2026	50.15	50.18	50.14	50.16	49.81	-	330,769
Mar 23, 2026	50.13	50.19	50.13	50.16	49.81	0.01%	353,688
Mar 20, 2026	50.25	50.25	50.15	50.16	49.81	-0.13%	183,038
Mar 19, 2026	50.16	50.27	50.16	50.22	49.87	-0.03%	455,596
Mar 18, 2026	50.29	50.29	50.23	50.24	49.89	-0.05%	161,837
Mar 17, 2026	50.27	50.27	50.21	50.26	49.91	0.12%	191,890
Mar 16, 2026	50.16	50.22	50.16	50.20	49.85	-	320,251
Mar 13, 2026	50.19	50.23	50.15	50.20	49.85	0.02%	363,458
Mar 12, 2026	50.24	50.24	50.12	50.19	49.84	-0.10%	459,813
Mar 11, 2026	50.28	50.28	50.22	50.24	49.89	-0.06%	183,172
Mar 10, 2026	50.30	50.30	50.25	50.27	49.92	0.04%	164,605
Mar 9, 2026	50.24	50.28	50.24	50.25	49.90	-	340,058
Mar 6, 2026	50.26	50.27	50.23	50.25	49.90	0.02%	264,656
Mar 5, 2026	50.26	50.27	50.23	50.24	49.89	-0.08%	453,961
Mar 4, 2026	50.33	50.33	50.26	50.28	49.93	0.02%	546,643
Mar 3, 2026	50.25	50.29	50.24	50.27	49.92	0.01%	243,382
Mar 2, 2026	50.27	50.29	50.26	50.27	49.92	-0.06%	330,844
Feb 27, 2026	50.32	50.34	50.29	50.30	49.95	0.03%	187,091