FLDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	28.46	28.46	28.46	28.46	28.46	-0.72%	1
Sep 17, 2026	28.63	28.67	28.59	28.67	28.67	0.77%	334
Sep 16, 2026	28.60	28.60	28.45	28.45	28.45	0.05%	439
Sep 15, 2026	28.44	28.44	28.43	28.43	28.43	0.08%	308
Sep 14, 2026	28.41	28.41	28.41	28.41	28.41	-1.03%	82
Sep 11, 2026	28.71	28.71	28.71	28.71	28.71	0.76%	83
Sep 10, 2026	28.95	29.03	28.49	28.49	28.49	-1.11%	554
Sep 9, 2026	29.07	29.07	28.81	28.81	28.81	-2.61%	370
Sep 8, 2026	29.51	29.58	29.51	29.58	29.58	0.55%	114
Sep 4, 2026	29.47	29.47	29.42	29.42	29.42	-0.18%	1,301
Sep 3, 2026	29.29	29.47	29.29	29.47	29.47	1.10%	759
Sep 2, 2026	29.15	29.15	29.15	29.15	29.15	-0.42%	110
Sep 1, 2026	29.58	29.58	29.27	29.27	29.27	-2.14%	741
Aug 31, 2026	29.87	29.91	29.85	29.91	29.91	-1.61%	686
Aug 28, 2026	30.40	30.40	30.40	30.40	30.40	-1.93%	11
Aug 27, 2026	31.00	31.00	31.00	31.00	31.00	0.14%	32
Aug 26, 2026	30.96	30.96	30.96	30.96	30.96	0.40%	36
Aug 25, 2026	30.89	30.89	30.84	30.84	30.84	-0.32%	229
Aug 24, 2026	31.50	31.50	30.94	30.94	30.94	-2.78%	578
Aug 21, 2026	31.92	31.92	31.82	31.82	31.82	0.48%	548
Aug 20, 2026	31.67	31.67	31.67	31.67	31.67	-3.61%	112
Aug 19, 2026	32.81	33.18	32.81	32.86	32.86	-2.04%	798
Aug 18, 2026	33.61	33.61	33.54	33.54	33.54	-1.32%	236
Aug 17, 2026	34.11	34.11	33.99	33.99	33.99	-0.39%	415
Aug 14, 2026	34.03	34.15	34.03	34.12	34.12	1.31%	1,311
Aug 13, 2026	33.68	33.68	33.68	33.68	33.68	-0.19%	111
Aug 12, 2026	33.60	33.74	33.60	33.74	33.74	0.91%	1,519
Aug 11, 2026	33.44	33.49	33.44	33.44	33.44	1.02%	60,909
Aug 10, 2026	33.10	33.10	33.10	33.10	33.10	0.41%	163
Aug 7, 2026	32.97	32.97	32.97	32.97	32.97	2.12%	13
Aug 6, 2026	32.28	32.28	32.28	32.28	32.28	0.67%	11
Aug 5, 2026	32.15	32.15	32.07	32.07	32.07	-0.22%	32,864
Aug 4, 2026	31.69	32.14	31.69	32.14	32.14	4.00%	1,167
Aug 3, 2026	30.90	30.90	30.90	30.90	30.90	3.37%	10
Jul 31, 2026	29.45	29.90	29.45	29.90	29.90	0.83%	625
Jul 30, 2026	29.65	29.65	29.65	29.65	29.65	2.32%	13
Jul 29, 2026	28.98	28.98	28.98	28.98	28.98	-4.47%	15
Jul 28, 2026	30.33	30.33	30.33	30.33	30.33	-0.51%	18
Jul 27, 2026	30.49	30.49	30.49	30.49	30.49	2.01%	11
Jul 24, 2026	29.89	29.89	29.89	29.89	29.89	-0.68%	60
Jul 23, 2026	30.09	30.09	30.09	30.09	30.09	1.32%	22
Jul 22, 2026	29.70	29.70	29.70	29.70	29.70	-0.31%	23
Jul 21, 2026	29.78	29.79	29.78	29.79	29.79	2.37%	203
Jul 20, 2026	29.10	29.10	29.10	29.10	29.10	0.02%	80
Jul 17, 2026	29.10	29.10	29.10	29.10	29.10	0.33%	10
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