FLDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	30.60	30.60	30.60	30.60	30.60	0.66%	4
May 4, 2026	30.40	30.40	30.40	30.40	30.40	-0.55%	5
May 1, 2026	30.57	30.57	30.57	30.57	30.57	-0.28%	4
Apr 30, 2026	30.66	30.66	30.66	30.66	30.66	1.86%	4
Apr 29, 2026	30.10	30.10	30.10	30.10	30.10	-0.45%	5
Apr 28, 2026	30.24	30.24	30.24	30.24	30.24	-0.22%	4
Apr 27, 2026	30.30	30.30	30.30	30.30	30.30	0.22%	40
Apr 24, 2026	30.24	30.24	30.24	30.24	30.24	-0.56%	4
Apr 23, 2026	30.41	30.41	30.41	30.41	30.40	0.42%	6
Apr 22, 2026	30.28	30.28	30.28	30.28	30.28	0.05%	4
Apr 21, 2026	30.26	30.26	30.26	30.26	30.26	-0.74%	4
Apr 20, 2026	30.49	30.49	30.49	30.49	30.49	0.43%	10
Apr 17, 2026	30.36	30.36	30.36	30.36	30.36	1.31%	9
Apr 16, 2026	29.96	29.96	29.96	29.96	29.96	0.14%	4
Apr 15, 2026	29.92	29.92	29.92	29.92	29.92	0.16%	4
Apr 14, 2026	29.87	29.87	29.87	29.87	29.87	0.40%	93
Apr 13, 2026	29.75	29.75	29.75	29.75	29.75	0.53%	6
Apr 10, 2026	29.60	29.60	29.60	29.60	29.60	-0.64%	6
Apr 9, 2026	29.79	29.79	29.79	29.79	29.79	0.26%	19
Apr 8, 2026	29.69	29.71	29.69	29.71	29.71	1.67%	105
Apr 7, 2026	29.23	29.23	29.23	29.23	29.22	-0.05%	5
Apr 6, 2026	29.24	29.24	29.24	29.24	29.24	0.45%	5
Apr 2, 2026	29.11	29.11	29.11	29.11	29.11	0.52%	36
Apr 1, 2026	28.96	28.96	28.96	28.96	28.96	0.12%	4
Mar 31, 2026	28.92	28.92	28.92	28.92	28.92	1.65%	4
Mar 30, 2026	28.46	28.46	28.46	28.46	28.46	-0.24%	14
Mar 27, 2026	28.52	28.52	28.52	28.52	28.52	-1.11%	4
Mar 26, 2026	28.84	28.84	28.84	28.84	28.84	-0.51%	45
Mar 25, 2026	28.99	28.99	28.99	28.99	28.99	0.42%	4
Mar 24, 2026	28.87	28.87	28.87	28.87	28.87	0.21%	6
Mar 23, 2026	28.81	28.81	28.81	28.81	28.81	1.08%	8