FLDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	27.52	27.64	27.52	27.64	27.64	0.10%	423
Mar 31, 2025	27.61	27.61	27.61	27.61	27.61	1.11%	402
Mar 28, 2025	27.31	27.31	27.31	27.31	27.31	-1.15%	78
Mar 27, 2025	27.62	27.62	27.62	27.62	27.62	-0.32%	-
Mar 26, 2025	27.71	27.71	27.71	27.71	27.71	-0.23%	2
Mar 25, 2025	27.78	27.78	27.78	27.78	27.78	-0.42%	2
Mar 24, 2025	27.89	27.89	27.89	27.89	27.89	2.18%	7
Mar 21, 2025	27.30	27.30	27.30	27.30	27.30	-0.29%	8
Mar 20, 2025	27.38	27.38	27.38	27.38	27.38	-0.25%	4
Mar 19, 2025	27.45	27.45	27.45	27.45	27.45	1.09%	1
Mar 18, 2025	27.15	27.15	27.15	27.15	27.15	-0.75%	3
Mar 17, 2025	27.35	27.35	27.35	27.35	27.35	1.34%	68
Mar 14, 2025	26.99	26.99	26.99	26.99	26.99	2.29%	1
Mar 13, 2025	26.39	26.39	26.39	26.39	26.39	-1.42%	3
Mar 12, 2025	26.77	26.77	26.77	26.77	26.77	-0.02%	15
Mar 11, 2025	26.77	26.77	26.77	26.77	26.77	-0.59%	43
Mar 10, 2025	26.93	26.93	26.93	26.93	26.93	-1.53%	-
Mar 7, 2025	27.35	27.35	27.35	27.35	27.35	0.70%	-
Mar 6, 2025	27.16	27.16	27.16	27.16	27.16	-1.64%	5
Mar 5, 2025	27.61	27.61	27.61	27.61	27.61	0.56%	2
Mar 4, 2025	27.46	27.46	27.46	27.46	27.46	-1.45%	2
Mar 3, 2025	27.86	27.86	27.86	27.86	27.86	-1.55%	4
Feb 28, 2025	28.30	28.30	28.30	28.30	28.30	1.42%	-
Feb 27, 2025	27.90	27.90	27.90	27.90	27.90	-0.84%	1
Feb 26, 2025	28.14	28.14	28.14	28.14	28.14	0.01%	1
Feb 25, 2025	28.13	28.13	28.13	28.13	28.13	-0.14%	3
Feb 24, 2025	28.17	28.17	28.17	28.17	28.17	-0.09%	3
Feb 21, 2025	28.20	28.20	28.20	28.20	28.20	-2.28%	1
Feb 20, 2025	28.86	28.86	28.86	28.86	28.86	-0.87%	1
Feb 19, 2025	29.11	29.11	29.11	29.11	29.11	-0.19%	3
Feb 18, 2025	29.17	29.17	29.17	29.17	29.17	0.48%	1
Feb 14, 2025	29.03	29.03	29.03	29.03	29.03	0.10%	4
Feb 13, 2025	29.00	29.00	29.00	29.00	29.00	1.16%	4
Feb 12, 2025	28.69	28.69	28.67	28.67	28.67	-0.70%	101
Feb 11, 2025	28.87	28.87	28.87	28.87	28.87	-0.21%	3
Feb 10, 2025	28.93	28.93	28.93	28.93	28.93	0.44%	1
Feb 7, 2025	28.81	28.81	28.81	28.81	28.81	-0.79%	2
Feb 6, 2025	29.03	29.03	29.03	29.03	29.03	-0.33%	2
Feb 5, 2025	29.13	29.13	29.13	29.13	29.13	0.74%	2
Feb 4, 2025	28.91	28.91	28.91	28.91	28.91	0.47%	13
Feb 3, 2025	28.78	28.78	28.78	28.78	28.78	-0.30%	13
Jan 31, 2025	28.87	28.87	28.87	28.87	28.87	-0.86%	302
Jan 30, 2025	28.91	29.12	28.91	29.12	29.12	1.17%	302
Jan 29, 2025	28.78	28.78	28.78	28.78	28.78	-0.16%	2
Jan 28, 2025	28.83	28.83	28.83	28.83	28.83	-0.11%	-
Jan 27, 2025	28.86	28.86	28.86	28.86	28.86	-0.48%	-
Jan 24, 2025	29.01	29.01	29.00	29.00	29.00	-0.01%	200
Jan 23, 2025	29.00	29.00	29.00	29.00	29.00	0.44%	9
Jan 22, 2025	28.87	28.87	28.87	28.87	28.87	-0.72%	11
Jan 21, 2025	29.08	29.08	29.08	29.08	29.08	1.39%	11