FLDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	28.72	28.72	28.72	28.72	28.72	0.93%	3
Jun 25, 2025	28.45	28.45	28.45	28.45	28.45	-0.70%	3
Jun 24, 2025	28.65	28.65	28.65	28.65	28.65	-	8
Jun 23, 2025	28.65	28.65	28.65	28.65	28.65	0.83%	3
Jun 20, 2025	28.42	28.42	28.42	28.42	28.42	0.54%	4
Jun 18, 2025	28.27	28.27	28.27	28.27	28.27	0.56%	9
Jun 17, 2025	28.11	28.11	28.11	28.11	28.11	-0.53%	5
Jun 16, 2025	28.26	28.26	28.26	28.26	28.26	0.56%	4
Jun 13, 2025	28.10	28.10	28.10	28.10	28.10	-1.11%	3
Jun 12, 2025	28.42	28.42	28.42	28.42	28.42	0.23%	3
Jun 11, 2025	28.35	28.35	28.35	28.35	28.35	-0.18%	28
Jun 10, 2025	28.40	28.40	28.40	28.40	28.40	0.13%	3
Jun 9, 2025	28.37	28.37	28.37	28.37	28.37	-0.20%	3
Jun 6, 2025	28.42	28.42	28.42	28.42	28.42	1.03%	3
Jun 5, 2025	28.13	28.13	28.13	28.13	28.13	-0.24%	6
Jun 4, 2025	28.20	28.20	28.20	28.20	28.20	-0.47%	14
Jun 3, 2025	28.34	28.34	28.34	28.34	28.34	0.75%	6
Jun 2, 2025	28.12	28.12	28.12	28.12	28.12	-0.04%	3
May 30, 2025	28.13	28.13	28.13	28.13	28.13	0.38%	3
May 29, 2025	28.03	28.03	28.03	28.03	28.03	0.14%	3
May 28, 2025	28.19	28.19	27.99	27.99	27.99	-1.09%	369
May 27, 2025	28.31	28.31	28.30	28.30	28.30	1.55%	2,532
May 23, 2025	27.87	27.87	27.87	27.87	27.87	-0.09%	4,735
May 22, 2025	27.94	27.94	27.89	27.89	27.89	-0.34%	4,735
May 21, 2025	27.99	27.99	27.99	27.99	27.99	-2.00%	3
May 20, 2025	28.56	28.56	28.56	28.56	28.56	-0.50%	3
May 19, 2025	28.70	28.70	28.70	28.70	28.70	-0.07%	-
May 16, 2025	28.72	28.72	28.72	28.72	28.72	1.21%	-
May 15, 2025	28.38	28.38	28.38	28.38	28.38	0.62%	-
May 14, 2025	28.20	28.20	28.20	28.20	28.20	-0.40%	8
May 13, 2025	28.31	28.31	28.31	28.31	28.31	0.14%	8
May 12, 2025	28.27	28.27	28.27	28.27	28.27	2.10%	-
May 9, 2025	27.62	27.69	27.62	27.69	27.69	0.01%	125
May 8, 2025	27.69	27.69	27.69	27.69	27.69	0.58%	3
May 7, 2025	27.53	27.53	27.53	27.53	27.53	0.48%	5
May 6, 2025	27.39	27.39	27.39	27.39	27.39	-0.38%	4
May 5, 2025	27.50	27.50	27.50	27.50	27.50	-0.20%	-
May 2, 2025	27.55	27.55	27.55	27.55	27.55	1.68%	31
May 1, 2025	27.10	27.10	27.10	27.10	27.10	0.18%	5
Apr 30, 2025	27.05	27.05	27.05	27.05	27.05	-0.10%	1
Apr 29, 2025	27.08	27.08	27.08	27.08	27.08	0.38%	10
Apr 28, 2025	26.97	26.97	26.97	26.97	26.97	0.55%	10
Apr 25, 2025	26.83	26.83	26.83	26.83	26.83	-0.41%	10
Apr 24, 2025	26.94	26.94	26.94	26.94	26.94	1.12%	4
Apr 23, 2025	26.64	26.64	26.64	26.64	26.64	1.13%	12
Apr 22, 2025	26.34	26.34	26.34	26.34	26.34	2.49%	4
Apr 21, 2025	25.70	25.70	25.70	25.70	25.70	-2.43%	132
Apr 17, 2025	26.34	26.34	26.34	26.34	26.34	0.87%	91
Apr 16, 2025	26.11	26.11	26.11	26.11	26.11	-1.00%	1
Apr 15, 2025	26.38	26.38	26.38	26.38	26.38	0.05%	2