FLDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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