FLDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	29.79	29.79	29.79	29.79	29.79	0.48%	23
Nov 26, 2025	29.68	29.68	29.65	29.65	29.65	0.98%	337
Nov 25, 2025	29.37	29.37	29.37	29.37	29.37	1.60%	3
Nov 24, 2025	28.97	28.97	28.90	28.90	28.90	0.66%	1,214
Nov 21, 2025	28.71	28.71	28.71	28.71	28.71	2.08%	127
Nov 20, 2025	28.22	28.22	28.13	28.13	28.13	-0.95%	389
Nov 19, 2025	28.40	28.40	28.40	28.40	28.40	-0.23%	18
Nov 18, 2025	28.46	28.46	28.46	28.46	28.46	0.38%	67
Nov 17, 2025	28.36	28.36	28.36	28.36	28.36	-1.21%	37
Nov 14, 2025	28.51	28.70	28.51	28.70	28.70	-0.18%	172
Nov 13, 2025	28.76	28.76	28.76	28.76	28.76	-1.35%	205
Nov 12, 2025	29.15	29.15	29.15	29.15	29.15	0.03%	3
Nov 11, 2025	29.14	29.14	29.14	29.14	29.14	0.44%	3
Nov 10, 2025	29.01	29.01	29.01	29.01	29.01	0.35%	71
Nov 7, 2025	28.91	28.91	28.91	28.91	28.91	1.12%	3
Nov 6, 2025	28.59	28.59	28.59	28.59	28.59	-1.21%	3
Nov 5, 2025	28.94	28.94	28.94	28.94	28.94	0.47%	3
Nov 4, 2025	28.89	28.89	28.80	28.80	28.80	-0.51%	165
Nov 3, 2025	28.95	28.95	28.95	28.95	28.95	0.08%	205
Oct 31, 2025	28.93	28.93	28.93	28.93	28.93	0.40%	3
Oct 30, 2025	28.82	28.82	28.82	28.82	28.82	-1.20%	31
Oct 29, 2025	29.17	29.17	29.17	29.17	29.17	-1.17%	13
Oct 28, 2025	29.64	29.64	29.51	29.51	29.51	-1.23%	123
Oct 27, 2025	29.88	29.88	29.88	29.88	29.88	0.69%	206
Oct 24, 2025	29.67	29.67	29.67	29.67	29.67	0.37%	5
Oct 23, 2025	29.57	29.57	29.57	29.57	29.56	0.24%	25
Oct 22, 2025	29.49	29.49	29.49	29.49	29.49	-0.77%	52
Oct 21, 2025	29.80	29.80	29.72	29.72	29.72	0.02%	234
Oct 20, 2025	29.72	29.72	29.72	29.72	29.72	1.28%	350
Oct 17, 2025	29.20	29.34	29.20	29.34	29.34	0.34%	103
Oct 16, 2025	29.25	29.25	29.24	29.24	29.24	-1.40%	114
Oct 15, 2025	29.68	29.68	29.66	29.66	29.66	0.20%	330
Oct 14, 2025	29.65	29.65	29.60	29.60	29.60	1.14%	402
Oct 13, 2025	29.32	29.32	29.27	29.27	29.27	1.19%	205
Oct 10, 2025	28.92	28.92	28.92	28.92	28.92	-2.29%	3
Oct 9, 2025	29.64	29.64	29.60	29.60	29.60	-0.93%	203
Oct 8, 2025	29.88	29.88	29.88	29.88	29.88	0.38%	3
Oct 7, 2025	29.77	29.77	29.77	29.77	29.77	-0.44%	4
Oct 6, 2025	29.90	29.90	29.90	29.90	29.90	-0.01%	3
Oct 3, 2025	29.90	29.90	29.90	29.90	29.90	0.54%	3
Oct 2, 2025	29.74	29.74	29.74	29.74	29.74	0.19%	4
Oct 1, 2025	29.69	29.69	29.69	29.69	29.69	-0.11%	3
Sep 30, 2025	29.64	29.72	29.64	29.72	29.72	-0.08%	180
Sep 29, 2025	29.74	29.74	29.74	29.74	29.74	0.03%	3
Sep 26, 2025	29.76	29.76	29.73	29.73	29.73	0.98%	110
Sep 25, 2025	29.44	29.44	29.44	29.44	29.44	-0.77%	3
Sep 24, 2025	29.67	29.67	29.67	29.67	29.67	-0.18%	3
Sep 23, 2025	29.72	29.72	29.72	29.72	29.72	0.31%	3
Sep 22, 2025	29.63	29.63	29.63	29.63	29.63	-0.04%	3
Sep 19, 2025	29.65	29.65	29.65	29.65	29.64	-0.46%	3