FLDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	29.35	29.35	29.35	29.35	29.35	-1.10%	31
Dec 23, 2025	29.68	29.68	29.68	29.68	29.23	-0.25%	299
Dec 22, 2025	29.75	29.75	29.75	29.75	29.31	0.49%	3
Dec 19, 2025	29.61	29.61	29.61	29.61	29.17	0.13%	16
Dec 18, 2025	29.57	29.57	29.57	29.57	29.13	0.24%	15
Dec 17, 2025	29.50	29.50	29.50	29.50	29.06	-0.28%	4
Dec 16, 2025	29.58	29.58	29.58	29.58	29.14	-0.64%	250
Dec 15, 2025	29.78	29.78	29.78	29.78	29.33	-0.14%	3
Dec 12, 2025	29.88	29.88	29.82	29.82	29.37	-0.54%	421
Dec 11, 2025	29.98	29.98	29.98	29.98	29.53	0.61%	813
Dec 10, 2025	29.67	29.80	29.63	29.80	29.35	1.01%	1,836
Dec 9, 2025	29.50	29.50	29.50	29.50	29.06	-0.11%	603
Dec 8, 2025	29.54	29.54	29.54	29.54	29.09	-0.50%	517
Dec 5, 2025	30.35	30.35	29.68	29.68	29.24	0.05%	1,287
Dec 4, 2025	29.67	29.67	29.67	29.67	29.23	-0.06%	296
Dec 3, 2025	29.74	29.75	29.69	29.69	29.24	0.85%	804
Dec 2, 2025	29.54	29.54	29.44	29.44	29.00	-0.60%	311
Dec 1, 2025	29.62	29.62	29.62	29.62	29.17	-0.59%	818
Nov 28, 2025	29.79	29.79	29.79	29.79	29.35	0.48%	23
Nov 26, 2025	29.68	29.68	29.65	29.65	29.21	0.98%	337
Nov 25, 2025	29.37	29.37	29.37	29.37	28.92	1.60%	3
Nov 24, 2025	28.97	28.97	28.90	28.90	28.47	0.66%	1,214
Nov 21, 2025	28.71	28.71	28.71	28.71	28.28	2.08%	127
Nov 20, 2025	28.22	28.22	28.13	28.13	27.71	-0.95%	389
Nov 19, 2025	28.40	28.40	28.40	28.40	27.97	-0.23%	18
Nov 18, 2025	28.46	28.46	28.46	28.46	28.04	0.38%	67
Nov 17, 2025	28.36	28.36	28.36	28.36	27.93	-1.21%	37
Nov 14, 2025	28.51	28.70	28.51	28.70	28.27	-0.18%	172
Nov 13, 2025	28.76	28.76	28.76	28.76	28.32	-1.35%	205
Nov 12, 2025	29.15	29.15	29.15	29.15	28.71	0.03%	3
Nov 11, 2025	29.14	29.14	29.14	29.14	28.70	0.44%	3
Nov 10, 2025	29.01	29.01	29.01	29.01	28.58	0.35%	71
Nov 7, 2025	28.91	28.91	28.91	28.91	28.48	1.12%	3
Nov 6, 2025	28.59	28.59	28.59	28.59	28.16	-1.21%	3
Nov 5, 2025	28.94	28.94	28.94	28.94	28.50	0.47%	3
Nov 4, 2025	28.89	28.89	28.80	28.80	28.37	-0.51%	165
Nov 3, 2025	28.95	28.95	28.95	28.95	28.52	0.08%	205
Oct 31, 2025	28.93	28.93	28.93	28.93	28.50	0.40%	3
Oct 30, 2025	28.82	28.82	28.82	28.82	28.38	-1.20%	31
Oct 29, 2025	29.17	29.17	29.17	29.17	28.73	-1.17%	13
Oct 28, 2025	29.64	29.64	29.51	29.51	29.07	-1.23%	123
Oct 27, 2025	29.88	29.88	29.88	29.88	29.43	0.69%	206
Oct 24, 2025	29.67	29.67	29.67	29.67	29.23	0.37%	5
Oct 23, 2025	29.57	29.57	29.57	29.57	29.12	0.24%	25
Oct 22, 2025	29.49	29.49	29.49	29.49	29.05	-0.77%	52
Oct 21, 2025	29.80	29.80	29.72	29.72	29.28	0.02%	234
Oct 20, 2025	29.72	29.72	29.72	29.72	29.27	1.28%	350
Oct 17, 2025	29.20	29.34	29.20	29.34	28.90	0.34%	103
Oct 16, 2025	29.25	29.25	29.24	29.24	28.80	-1.40%	114
Oct 15, 2025	29.68	29.68	29.66	29.66	29.21	0.20%	330