FLDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	28.97	29.39	28.67	29.00	-	-	7
Jul 16, 2026	29.00	29.00	29.00	29.00	29.00	-2.87%	38
Jul 15, 2026	29.86	29.86	29.86	29.86	29.86	-0.47%	13
Jul 14, 2026	30.00	30.00	30.00	30.00	30.00	0.99%	10
Jul 13, 2026	29.71	29.71	29.71	29.71	29.71	-2.67%	39
Jul 10, 2026	30.52	30.52	30.52	30.52	30.52	-1.24%	10
Jul 9, 2026	30.91	30.91	30.91	30.91	30.91	-0.52%	12
Jul 8, 2026	31.07	31.07	31.07	31.07	31.07	-1.01%	114
Jul 7, 2026	31.39	31.39	31.39	31.39	31.39	0.13%	17
Jul 6, 2026	31.35	31.35	31.35	31.35	31.35	-0.24%	11
Jul 2, 2026	31.28	31.42	31.28	31.42	31.42	0.51%	251
Jul 1, 2026	31.26	31.26	31.26	31.26	31.26	-0.10%	10
Jun 30, 2026	31.29	31.29	31.29	31.29	31.29	-0.18%	10
Jun 29, 2026	31.35	31.35	31.35	31.35	31.35	-0.06%	11
Jun 26, 2026	31.37	31.37	31.37	31.37	31.37	0.72%	5
Jun 25, 2026	31.14	31.14	31.14	31.14	31.14	0.65%	4
Jun 24, 2026	30.94	30.94	30.94	30.94	30.94	0.89%	4
Jun 23, 2026	30.67	30.67	30.67	30.67	30.67	0.19%	8
Jun 22, 2026	30.61	30.61	30.61	30.61	30.61	0.29%	6
Jun 18, 2026	30.53	30.53	30.53	30.53	30.53	0.67%	5
Jun 17, 2026	30.32	30.32	30.32	30.32	30.32	-1.56%	8
Jun 16, 2026	30.81	30.81	30.81	30.81	30.80	-0.09%	4
Jun 15, 2026	30.83	30.83	30.83	30.83	30.83	-0.35%	4
Jun 12, 2026	30.94	30.94	30.94	30.94	30.94	0.78%	4
Jun 11, 2026	30.53	30.70	30.53	30.70	30.70	1.15%	505
Jun 10, 2026	30.44	30.44	30.35	30.35	30.35	-0.35%	105
Jun 9, 2026	30.26	30.46	30.26	30.46	30.46	0.75%	105
Jun 8, 2026	30.23	30.23	30.23	30.23	30.23	-0.27%	6
Jun 5, 2026	30.31	30.31	30.31	30.31	30.31	-0.44%	6
Jun 4, 2026	30.45	30.45	30.45	30.45	30.45	0.95%	69
Jun 3, 2026	30.16	30.16	30.16	30.16	30.16	-0.20%	8
Jun 2, 2026	30.22	30.22	30.22	30.22	30.22	-0.11%	6
Jun 1, 2026	30.25	30.25	30.25	30.25	30.25	-0.24%	5
May 29, 2026	30.32	30.32	30.32	30.32	30.32	-0.51%	4
May 28, 2026	30.48	30.48	30.48	30.48	30.48	0.08%	4
May 27, 2026	30.45	30.45	30.45	30.45	30.45	0.15%	104
May 26, 2026	30.39	30.41	30.39	30.41	30.41	0.20%	147
May 22, 2026	30.35	30.35	30.35	30.35	30.35	0.61%	4
May 21, 2026	30.17	30.17	30.17	30.17	30.17	0.02%	4
May 20, 2026	30.16	30.16	30.16	30.16	30.16	0.94%	5
May 19, 2026	29.88	29.88	29.88	29.88	29.88	-0.40%	4
May 18, 2026	30.00	30.00	30.00	30.00	30.00	0.33%	4
May 15, 2026	29.94	29.94	29.90	29.90	29.90	-0.99%	105
May 14, 2026	30.20	30.20	30.20	30.20	30.20	0.73%	25
May 13, 2026	29.98	29.98	29.98	29.98	29.98	-0.57%	37
May 12, 2026	30.16	30.16	30.16	30.16	30.16	0.12%	6
May 11, 2026	30.12	30.12	30.12	30.12	30.12	-0.23%	4
May 8, 2026	30.19	30.19	30.19	30.19	30.19	-0.25%	4
May 7, 2026	30.23	30.27	30.23	30.27	30.27	-1.37%	188
May 6, 2026	30.61	30.69	30.61	30.69	30.69	0.28%	369