FLDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	50.23	50.23	50.20	50.20	50.20	0.04%	13,644
Jun 17, 2026	50.22	50.22	50.17	50.18	50.18	-0.06%	7,054
Jun 16, 2026	50.15	50.21	50.15	50.21	50.21	0.08%	12,345
Jun 15, 2026	50.13	50.20	50.13	50.17	50.17	-	16,802
Jun 12, 2026	50.16	50.18	50.14	50.17	50.17	0.06%	311,354
Jun 11, 2026	50.14	50.16	50.10	50.14	50.14	0.08%	274,828
Jun 10, 2026	50.11	50.12	50.09	50.10	50.10	0.02%	193,062
Jun 9, 2026	50.05	50.11	50.05	50.09	50.09	0.04%	126,899
Jun 8, 2026	50.06	50.11	50.06	50.07	50.07	-0.02%	117,380
Jun 5, 2026	50.12	50.12	50.07	50.08	50.08	-0.04%	175,891
Jun 4, 2026	50.08	50.13	50.08	50.10	50.10	-	219,545
Jun 3, 2026	50.09	50.12	50.08	50.10	50.10	-0.02%	160,816
Jun 2, 2026	50.06	50.13	50.06	50.11	50.11	0.04%	296,453
Jun 1, 2026	50.07	50.10	50.06	50.09	50.09	0.02%	232,077
May 29, 2026	50.10	50.11	50.08	50.08	50.08	-	231,350
May 28, 2026	50.07	50.10	50.02	50.08	50.08	0.09%	175,055
May 27, 2026	50.18	50.22	50.18	50.20	50.04	0.02%	399,599
May 26, 2026	50.23	50.23	50.18	50.19	50.03	0.06%	259,351
May 22, 2026	50.11	50.17	50.11	50.16	50.00	0.04%	164,114
May 21, 2026	50.15	50.15	50.10	50.14	49.98	0.01%	121,871
May 20, 2026	50.09	50.14	50.09	50.13	49.97	0.11%	290,823
May 19, 2026	50.11	50.11	50.06	50.08	49.92	-0.01%	532,147
May 18, 2026	50.11	50.12	50.08	50.09	49.92	-0.03%	215,612
May 15, 2026	50.10	50.17	50.08	50.10	49.94	-0.04%	231,249
May 14, 2026	50.13	50.15	50.11	50.12	49.96	-0.04%	352,297
May 13, 2026	50.12	50.15	50.11	50.14	49.98	0.02%	2,746,105
May 12, 2026	50.13	50.13	50.09	50.13	49.97	0.04%	1,920,323
May 11, 2026	50.15	50.15	50.10	50.11	49.95	-0.02%	342,577
May 8, 2026	50.13	50.17	50.11	50.12	49.96	0.06%	252,913
May 7, 2026	50.15	50.17	50.09	50.09	49.93	-0.04%	174,972
May 6, 2026	50.12	50.15	50.11	50.11	49.95	0.04%	203,403
May 5, 2026	50.07	50.11	50.07	50.09	49.93	0.06%	381,477
May 4, 2026	50.06	50.07	50.03	50.06	49.90	-	265,008
May 1, 2026	50.07	50.09	50.04	50.06	49.90	0.04%	255,121
Apr 30, 2026	50.02	50.07	50.02	50.04	49.88	0.02%	221,589
Apr 29, 2026	50.07	50.07	50.02	50.03	49.87	-0.05%	137,949
Apr 28, 2026	50.24	50.26	50.20	50.23	49.89	-0.02%	120,816
Apr 27, 2026	50.22	50.28	50.22	50.24	49.90	0.02%	195,882
Apr 24, 2026	50.17	50.26	50.17	50.23	49.89	0.04%	197,821
Apr 23, 2026	50.24	50.26	50.21	50.21	49.87	-0.03%	151,219
Apr 22, 2026	50.25	50.25	50.20	50.23	49.89	0.03%	118,500
Apr 21, 2026	50.21	50.24	50.19	50.21	49.87	-	128,221
Apr 20, 2026	50.19	50.22	50.19	50.21	49.87	0.04%	148,596
Apr 17, 2026	50.17	50.22	50.16	50.19	49.85	0.08%	182,304
Apr 16, 2026	50.18	50.19	50.14	50.15	49.81	-0.04%	268,903
Apr 15, 2026	50.16	50.19	50.16	50.17	49.83	-	142,839
Apr 14, 2026	50.14	50.19	50.14	50.17	49.83	0.04%	178,392
Apr 13, 2026	50.11	50.16	50.11	50.15	49.81	0.04%	205,302
Apr 10, 2026	50.17	50.17	50.13	50.13	49.79	-0.04%	156,722
Apr 9, 2026	50.18	50.18	50.10	50.15	49.81	0.04%	138,337