FLDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 17, 2025	28.68	28.68	28.68	28.68	28.68	0.31%	-
Jan 16, 2025	28.59	28.59	28.59	28.59	28.59	0.88%	1
Jan 15, 2025	28.34	28.34	28.34	28.34	28.34	1.39%	1
Jan 14, 2025	27.95	27.95	27.95	27.95	27.95	1.27%	1
Jan 13, 2025	27.60	27.60	27.60	27.60	27.60	0.63%	-
Jan 10, 2025	27.43	27.43	27.43	27.43	27.43	-1.23%	11
Jan 8, 2025	27.77	27.77	27.77	27.77	27.77	0.20%	1
Jan 7, 2025	27.72	27.72	27.72	27.72	27.72	-0.60%	1
Jan 6, 2025	27.89	27.89	27.89	27.89	27.89	-0.19%	2
Jan 3, 2025	27.94	27.94	27.94	27.94	27.94	1.36%	1
Jan 2, 2025	27.68	27.68	27.57	27.57	27.57	0.17%	631
Dec 31, 2024	27.52	27.52	27.52	27.52	27.52	-0.16%	8
Dec 30, 2024	27.56	27.56	27.56	27.56	27.56	-0.57%	13
Dec 27, 2024	27.72	27.72	27.72	27.72	27.72	-2.06%	102
Dec 26, 2024	28.21	28.30	28.21	28.30	27.98	0.22%	102
Dec 24, 2024	28.12	28.24	28.12	28.24	27.92	0.83%	100
Dec 23, 2024	27.74	28.01	27.74	28.01	27.69	0.28%	100
Dec 20, 2024	27.92	27.93	27.92	27.93	27.61	1.10%	101
Dec 19, 2024	27.71	27.71	27.63	27.63	27.31	-0.35%	100
Dec 18, 2024	28.63	28.63	27.73	27.73	27.41	-3.26%	102
Dec 17, 2024	28.66	28.66	28.66	28.66	28.33	-0.95%	20
Dec 16, 2024	28.93	28.93	28.93	28.93	28.60	-0.32%	4
Dec 13, 2024	29.03	29.03	29.03	29.03	28.69	-0.42%	3
Dec 12, 2024	29.15	29.15	29.15	29.15	28.81	-0.40%	-
Dec 11, 2024	29.27	29.27	29.27	29.27	28.93	0.37%	-
Dec 10, 2024	29.16	29.16	29.16	29.16	28.83	-0.82%	-
Dec 9, 2024	29.40	29.40	29.40	29.40	29.06	-0.98%	-
Dec 6, 2024	29.70	29.70	29.69	29.69	29.35	-0.16%	195
Dec 5, 2024	29.74	29.74	29.74	29.74	29.40	-0.40%	3
Dec 4, 2024	29.86	29.86	29.86	29.86	29.51	-0.13%	3
Dec 3, 2024	29.90	29.90	29.90	29.90	29.55	-0.25%	7
Dec 2, 2024	29.97	29.97	29.97	29.97	29.63	-0.92%	7
Nov 29, 2024	30.25	30.25	30.25	30.25	29.90	0.19%	2
Nov 27, 2024	30.19	30.19	30.19	30.19	29.84	0.01%	2
Nov 26, 2024	30.19	30.19	30.19	30.19	29.84	0.06%	2
Nov 25, 2024	30.17	30.17	30.17	30.17	29.82	1.01%	-
Nov 22, 2024	29.87	29.87	29.87	29.87	29.53	0.94%	20
Nov 21, 2024	29.59	29.59	29.59	29.59	29.25	1.45%	-
Nov 20, 2024	29.17	29.17	29.17	29.17	28.83	0.36%	1
Nov 19, 2024	29.06	29.06	29.06	29.06	28.73	0.18%	1
Nov 18, 2024	29.01	29.01	29.01	29.01	28.68	0.35%	1
Nov 15, 2024	28.91	28.91	28.91	28.91	28.58	-0.27%	16
Nov 14, 2024	28.99	28.99	28.99	28.99	28.65	-0.93%	16
Nov 13, 2024	29.26	29.26	29.26	29.26	28.92	-0.38%	1
Nov 12, 2024	29.37	29.37	29.37	29.37	29.03	-1.07%	-
Nov 11, 2024	29.69	29.69	29.69	29.69	29.35	1.18%	-
Nov 8, 2024	29.34	29.34	29.34	29.34	29.01	1.21%	26
Nov 7, 2024	28.99	28.99	28.99	28.99	28.66	-0.08%	26
Nov 6, 2024	29.02	29.02	29.02	29.02	28.68	3.24%	1
Nov 5, 2024	28.10	28.10	28.10	28.10	27.78	1.60%	-
Nov 4, 2024	27.66	27.66	27.66	27.66	27.34	0.06%	-
Nov 1, 2024	27.64	27.64	27.64	27.64	27.33	-0.44%	1
Oct 31, 2024	27.77	27.77	27.77	27.77	27.45	-0.54%	1
Oct 30, 2024	27.92	27.92	27.92	27.92	27.60	0.04%	-
Oct 29, 2024	27.91	27.91	27.91	27.91	27.59	-0.50%	-
Oct 28, 2024	28.05	28.05	28.05	28.05	27.73	0.81%	-
Oct 25, 2024	27.82	27.82	27.82	27.82	27.50	-0.61%	2
Oct 24, 2024	27.99	27.99	27.99	27.99	27.67	0.37%	2
Oct 23, 2024	27.89	27.89	27.89	27.89	27.57	-0.22%	1
Oct 22, 2024	27.95	27.95	27.95	27.95	27.63	-0.17%	1
Oct 21, 2024	28.00	28.00	28.00	28.00	27.68	-1.29%	-
Oct 18, 2024	28.37	28.37	28.37	28.37	28.04	0.24%	-
Oct 17, 2024	28.30	28.30	28.30	28.30	27.97	-0.51%	-
Oct 16, 2024	28.44	28.44	28.44	28.44	28.12	0.96%	6
Oct 15, 2024	28.17	28.17	28.17	28.17	27.85	-0.10%	6
Oct 14, 2024	28.20	28.20	28.20	28.20	27.88	0.68%	-
Oct 11, 2024	28.01	28.01	28.01	28.01	27.69	1.27%	-
Oct 10, 2024	27.66	27.66	27.66	27.66	27.34	-0.43%	-
Oct 9, 2024	27.78	27.78	27.78	27.78	27.46	0.36%	1
Oct 8, 2024	27.68	27.68	27.68	27.68	27.36	0.23%	1
Oct 7, 2024	27.61	27.61	27.61	27.61	27.30	-0.94%	-
Oct 4, 2024	27.89	27.89	27.88	27.88	27.56	0.66%	603
Oct 3, 2024	27.69	27.69	27.69	27.69	27.37	-0.13%	-
Oct 2, 2024	27.73	27.73	27.73	27.73	27.41	-0.12%	-
Oct 1, 2024	27.76	27.76	27.76	27.76	27.44	-0.54%	1
Sep 30, 2024	27.92	27.92	27.92	27.92	27.60	0.28%	1
Sep 27, 2024	27.84	27.84	27.84	27.84	27.52	0.60%	6
Sep 26, 2024	27.67	27.67	27.67	27.67	27.35	-0.05%	3
Sep 25, 2024	27.69	27.69	27.69	27.69	27.37	-0.77%	3
Sep 24, 2024	27.90	27.90	27.90	27.90	27.58	-0.28%	20
Sep 23, 2024	27.98	27.98	27.98	27.98	27.66	0.54%	3
Sep 20, 2024	27.83	27.83	27.83	27.83	27.51	-0.17%	-
Sep 19, 2024	27.88	27.88	27.88	27.88	27.56	1.06%	6
Sep 18, 2024	27.58	27.58	27.58	27.58	27.27	0.06%	6
Sep 17, 2024	27.57	27.57	27.57	27.57	27.25	0.06%	2
Sep 16, 2024	27.55	27.55	27.55	27.55	27.23	0.80%	2
Sep 13, 2024	27.33	27.33	27.33	27.33	27.02	1.43%	-
Sep 12, 2024	26.94	26.94	26.94	26.94	26.63	0.79%	-
Sep 11, 2024	26.73	26.73	26.73	26.73	26.43	0.30%	-