FLDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	50.15	50.16	50.15	50.15	50.15	-	10,589
Jul 9, 2026	50.12	50.16	50.12	50.15	50.15	0.06%	687,271
Jul 8, 2026	50.16	50.18	50.10	50.12	50.12	0.02%	685,761
Jul 7, 2026	50.13	50.16	50.11	50.11	50.11	-0.09%	147,305
Jul 6, 2026	50.12	50.16	50.12	50.16	50.16	0.07%	342,661
Jul 2, 2026	50.11	50.15	50.11	50.12	50.12	0.02%	139,399
Jul 1, 2026	50.13	50.14	50.11	50.11	50.11	-	147,826
Jun 30, 2026	50.17	50.17	50.11	50.11	50.11	-0.02%	257,140
Jun 29, 2026	50.15	50.16	50.11	50.12	50.12	0.01%	204,881
Jun 26, 2026	50.18	50.29	50.18	50.27	50.12	-	230,505
Jun 25, 2026	50.21	50.27	50.21	50.27	50.12	0.06%	2,620,146
Jun 24, 2026	50.27	50.27	50.23	50.24	50.09	0.02%	289,270
Jun 23, 2026	50.17	50.23	50.17	50.23	50.08	0.08%	3,607,055
Jun 22, 2026	50.22	50.22	50.18	50.19	50.04	-0.02%	223,562
Jun 18, 2026	50.23	50.24	50.20	50.20	50.05	0.04%	205,562
Jun 17, 2026	50.22	50.22	50.17	50.18	50.03	-0.06%	108,839
Jun 16, 2026	50.15	50.21	50.15	50.21	50.06	0.08%	187,362
Jun 15, 2026	50.13	50.20	50.13	50.17	50.02	-	333,640
Jun 12, 2026	50.16	50.18	50.14	50.17	50.02	0.06%	311,354
Jun 11, 2026	50.14	50.16	50.10	50.14	49.99	0.08%	274,828
Jun 10, 2026	50.11	50.12	50.09	50.10	49.95	0.02%	193,062
Jun 9, 2026	50.05	50.11	50.05	50.09	49.94	0.04%	126,899
Jun 8, 2026	50.06	50.11	50.06	50.07	49.92	-0.02%	117,380
Jun 5, 2026	50.12	50.12	50.07	50.08	49.93	-0.04%	175,891
Jun 4, 2026	50.08	50.13	50.08	50.10	49.95	-	219,545
Jun 3, 2026	50.09	50.12	50.08	50.10	49.95	-0.02%	160,816
Jun 2, 2026	50.06	50.13	50.06	50.11	49.96	0.04%	296,453
Jun 1, 2026	50.07	50.10	50.06	50.09	49.94	0.02%	232,077
May 29, 2026	50.10	50.11	50.08	50.08	49.93	-	231,350
May 28, 2026	50.07	50.10	50.02	50.08	49.93	0.09%	175,055
May 27, 2026	50.18	50.22	50.18	50.20	49.88	0.02%	399,599
May 26, 2026	50.23	50.23	50.18	50.19	49.87	0.06%	259,351
May 22, 2026	50.11	50.17	50.11	50.16	49.84	0.04%	164,114
May 21, 2026	50.15	50.15	50.10	50.14	49.83	0.01%	121,871
May 20, 2026	50.09	50.14	50.09	50.13	49.82	0.11%	290,823
May 19, 2026	50.11	50.11	50.06	50.08	49.77	-0.01%	532,147
May 18, 2026	50.11	50.12	50.08	50.09	49.77	-0.03%	215,612
May 15, 2026	50.10	50.17	50.08	50.10	49.79	-0.04%	231,249
May 14, 2026	50.13	50.15	50.11	50.12	49.81	-0.04%	352,297
May 13, 2026	50.12	50.15	50.11	50.14	49.83	0.02%	2,746,105
May 12, 2026	50.13	50.13	50.09	50.13	49.82	0.04%	1,920,323
May 11, 2026	50.15	50.15	50.10	50.11	49.80	-0.02%	342,577
May 8, 2026	50.13	50.17	50.11	50.12	49.81	0.06%	252,913
May 7, 2026	50.15	50.17	50.09	50.09	49.78	-0.04%	174,972
May 6, 2026	50.12	50.15	50.11	50.11	49.80	0.04%	203,403
May 5, 2026	50.07	50.11	50.07	50.09	49.78	0.06%	381,477
May 4, 2026	50.06	50.07	50.03	50.06	49.75	-	265,008
May 1, 2026	50.07	50.09	50.04	50.06	49.75	0.04%	255,121
Apr 30, 2026	50.02	50.07	50.02	50.04	49.73	0.02%	221,589
Apr 29, 2026	50.07	50.07	50.02	50.03	49.72	-0.05%	137,949