FLDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	50.12	50.13	50.10	50.13	50.13	0.01%	2,438,124
Aug 19, 2026	50.12	50.13	50.10	50.13	50.13	0.09%	225,183
Aug 18, 2026	50.11	50.11	50.08	50.08	50.08	-0.02%	235,147
Aug 17, 2026	50.11	50.12	50.04	50.09	50.09	-0.02%	217,959
Aug 14, 2026	50.11	50.11	50.08	50.10	50.10	0.04%	107,088
Aug 13, 2026	50.11	50.11	50.07	50.08	50.08	0.04%	105,421
Aug 12, 2026	50.05	50.11	50.02	50.06	50.06	0.02%	322,657
Aug 11, 2026	50.04	50.07	50.02	50.05	50.05	0.08%	210,164
Aug 10, 2026	50.04	50.07	50.01	50.01	50.01	-0.12%	127,314
Aug 7, 2026	50.07	50.07	50.05	50.07	50.07	0.04%	88,000
Aug 6, 2026	50.05	50.09	50.04	50.05	50.05	-0.04%	134,867
Aug 5, 2026	50.02	50.08	50.02	50.07	50.07	-0.06%	136,714
Aug 4, 2026	50.01	50.10	50.01	50.10	50.10	0.20%	233,793
Aug 3, 2026	50.03	50.05	50.00	50.00	50.00	-0.02%	271,421
Jul 31, 2026	50.00	50.04	49.96	50.01	50.01	-0.02%	272,116
Jul 30, 2026	50.03	50.05	50.02	50.02	50.02	0.02%	150,671
Jul 29, 2026	50.19	50.20	50.17	50.18	50.01	-	97,116
Jul 28, 2026	50.16	50.20	50.16	50.18	50.01	0.04%	141,556
Jul 27, 2026	50.15	50.18	50.15	50.16	49.99	0.06%	518,695
Jul 24, 2026	50.11	50.16	50.10	50.13	49.96	0.04%	71,995
Jul 23, 2026	50.18	50.18	50.11	50.11	49.94	-0.07%	190,032
Jul 22, 2026	50.12	50.16	50.12	50.15	49.97	0.01%	248,166
Jul 21, 2026	50.14	50.19	50.13	50.14	49.97	-0.06%	230,622
Jul 20, 2026	50.17	50.19	50.14	50.17	50.00	-0.06%	170,317
Jul 17, 2026	50.16	50.20	50.16	50.20	50.03	0.12%	143,426
Jul 16, 2026	50.10	50.17	50.10	50.14	49.97	-	195,663
Jul 15, 2026	50.17	50.17	50.14	50.14	49.97	-	631,146
Jul 14, 2026	50.18	50.18	50.13	50.14	49.97	0.04%	115,400
Jul 13, 2026	50.14	50.16	50.12	50.12	49.95	-0.06%	174,499
Jul 10, 2026	50.15	50.16	50.14	50.15	49.98	-	148,767
Jul 9, 2026	50.12	50.16	50.12	50.15	49.98	0.06%	687,271
Jul 8, 2026	50.16	50.18	50.10	50.12	49.95	0.02%	685,761
Jul 7, 2026	50.13	50.16	50.11	50.11	49.94	-0.09%	147,305
Jul 6, 2026	50.12	50.16	50.12	50.16	49.98	0.07%	342,661
Jul 2, 2026	50.11	50.15	50.11	50.12	49.95	0.02%	139,399
Jul 1, 2026	50.13	50.14	50.11	50.11	49.94	-	147,826
Jun 30, 2026	50.17	50.17	50.11	50.11	49.94	-0.02%	257,140
Jun 29, 2026	50.15	50.16	50.11	50.12	49.95	0.01%	204,881
Jun 26, 2026	50.18	50.29	50.18	50.27	49.95	-	230,505
Jun 25, 2026	50.21	50.27	50.21	50.27	49.95	0.06%	2,620,146
Jun 24, 2026	50.27	50.27	50.23	50.24	49.92	0.02%	289,270
Jun 23, 2026	50.17	50.23	50.17	50.23	49.91	0.08%	3,607,055
Jun 22, 2026	50.22	50.22	50.18	50.19	49.87	-0.02%	223,562
Jun 18, 2026	50.23	50.24	50.20	50.20	49.88	0.04%	205,562
Jun 17, 2026	50.22	50.22	50.17	50.18	49.86	-0.06%	108,839
Jun 16, 2026	50.15	50.21	50.15	50.21	49.89	0.08%	187,362
Jun 15, 2026	50.13	50.20	50.13	50.17	49.85	-	333,640
Jun 12, 2026	50.16	50.18	50.14	50.17	49.85	0.06%	311,354
Jun 11, 2026	50.14	50.16	50.10	50.14	49.82	0.08%	274,828
Jun 10, 2026	50.11	50.12	50.09	50.10	49.78	0.02%	193,062