FLDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	29.95	29.95	29.95	29.95	29.95	-0.89%	4
Mar 4, 2026	30.22	30.22	30.22	30.22	30.22	0.45%	4
Mar 3, 2026	30.08	30.08	30.08	30.08	30.08	-0.67%	4
Mar 2, 2026	30.29	30.29	30.29	30.29	30.29	0.26%	4
Feb 27, 2026	30.21	30.21	30.21	30.21	30.21	-0.47%	5
Feb 26, 2026	30.35	30.35	30.35	30.35	30.35	0.96%	4
Feb 25, 2026	30.06	30.06	30.06	30.06	30.06	0.09%	4
Feb 24, 2026	30.04	30.04	30.04	30.04	30.04	0.45%	4
Feb 23, 2026	29.90	29.90	29.90	29.90	29.90	-1.34%	7
Feb 20, 2026	30.31	30.31	30.31	30.31	30.31	0.37%	13
Feb 19, 2026	30.20	30.20	30.20	30.20	30.20	-0.04%	7
Feb 18, 2026	30.21	30.21	30.21	30.21	30.21	0.14%	6
Feb 17, 2026	30.17	30.17	30.17	30.17	30.17	-	10
Feb 13, 2026	30.17	30.17	30.17	30.17	30.17	1.23%	8
Feb 12, 2026	29.80	29.80	29.80	29.80	29.80	-1.01%	7
Feb 11, 2026	30.11	30.11	30.11	30.11	30.10	-0.13%	6
Feb 10, 2026	30.14	30.14	30.14	30.14	30.14	0.19%	8
Feb 9, 2026	30.09	30.09	30.09	30.09	30.09	-0.08%	6
Feb 6, 2026	30.11	30.11	30.11	30.11	30.11	1.84%	11
Feb 5, 2026	29.57	29.57	29.57	29.57	29.57	-0.55%	8
Feb 4, 2026	29.73	29.73	29.73	29.73	29.73	0.36%	7
Feb 3, 2026	29.62	29.62	29.62	29.62	29.62	0.65%	71
Feb 2, 2026	29.43	29.43	29.43	29.43	29.43	0.02%	16
Jan 30, 2026	29.43	29.43	29.43	29.43	29.43	-0.39%	7
Jan 29, 2026	29.54	29.54	29.54	29.54	29.54	0.16%	6
Jan 28, 2026	29.50	29.50	29.50	29.50	29.50	-0.54%	25
Jan 27, 2026	29.74	29.74	29.66	29.66	29.66	-0.55%	107
Jan 26, 2026	29.82	29.82	29.82	29.82	29.82	-0.07%	8
Jan 23, 2026	29.87	29.87	29.84	29.84	29.84	-0.73%	513
Jan 22, 2026	30.18	30.18	30.06	30.06	30.06	0.11%	512
Jan 21, 2026	30.03	30.03	30.03	30.03	30.03	1.25%	7
Jan 20, 2026	29.66	29.66	29.66	29.66	29.66	-1.23%	28
Jan 16, 2026	30.03	30.03	30.03	30.03	30.03	-0.17%	11
Jan 15, 2026	30.08	30.08	30.08	30.08	30.08	0.63%	7
Jan 14, 2026	29.89	29.89	29.89	29.89	29.89	0.29%	6
Jan 13, 2026	29.81	29.81	29.81	29.81	29.81	-0.07%	6
Jan 12, 2026	29.83	29.83	29.83	29.83	29.83	0.10%	9
Jan 9, 2026	29.80	29.80	29.80	29.80	29.80	0.49%	12
Jan 8, 2026	29.65	29.65	29.65	29.65	29.65	0.95%	19
Jan 7, 2026	29.37	29.37	29.37	29.37	29.37	-0.95%	7
Jan 6, 2026	29.62	29.66	29.62	29.66	29.66	0.83%	327
Jan 5, 2026	29.41	29.41	29.41	29.41	29.41	0.91%	193
Jan 2, 2026	28.87	29.15	28.87	29.15	29.15	0.82%	124
Dec 31, 2025	28.91	28.91	28.91	28.91	28.91	-0.82%	5
Dec 30, 2025	29.15	29.15	29.15	29.15	29.15	-0.23%	11
Dec 29, 2025	29.22	29.22	29.22	29.22	29.22	-0.27%	37
Dec 26, 2025	29.31	29.31	29.27	29.30	29.30	-0.19%	2,978
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