FLDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	25.57	26.85	25.57	25.79	25.79	-	298
Nov 6, 2026	25.19	25.79	25.19	25.79	25.79	5.00%	992
Nov 5, 2026	25.75	26.30	24.56	24.56	24.56	-5.78%	676
Nov 4, 2026	26.12	26.20	25.99	26.07	26.07	-3.07%	1,844
Nov 3, 2026	26.89	26.89	26.89	26.89	26.89	1.35%	6
Nov 2, 2026	26.83	26.83	26.54	26.54	26.54	0.69%	154
Oct 30, 2026	27.10	27.10	26.35	26.35	26.35	-3.80%	489
Oct 29, 2026	27.35	27.60	27.35	27.40	27.40	3.82%	388
Oct 28, 2026	26.28	26.39	26.28	26.39	26.39	0.04%	20,209
Oct 27, 2026	26.38	26.38	26.38	26.38	26.38	1.23%	7
Oct 26, 2026	26.10	26.10	26.05	26.06	26.06	2.01%	1,284
Oct 23, 2026	25.47	25.54	25.47	25.54	25.54	-0.23%	265
Oct 22, 2026	25.52	25.60	25.50	25.60	25.60	-1.77%	563
Oct 21, 2026	26.06	26.06	26.06	26.06	26.06	0.12%	14
Oct 20, 2026	26.19	26.19	26.03	26.03	26.03	-0.60%	229
Oct 19, 2026	26.19	26.19	26.19	26.19	26.19	-0.54%	33
Oct 16, 2026	26.43	26.43	26.33	26.33	26.33	-0.60%	137
Oct 15, 2026	26.49	26.49	26.49	26.49	26.49	2.21%	260
Oct 14, 2026	25.92	25.92	25.92	25.92	25.92	-1.69%	11
Oct 13, 2026	26.36	26.36	26.36	26.36	26.36	-1.28%	16
Oct 12, 2026	26.95	26.95	26.70	26.70	26.70	-1.16%	417
Oct 9, 2026	27.02	27.02	27.02	27.02	27.02	0.25%	6
Oct 8, 2026	26.91	26.95	26.91	26.95	26.95	-0.29%	1,299
Oct 7, 2026	27.03	27.03	27.03	27.03	27.03	-3.15%	62
Oct 6, 2026	27.91	27.91	27.91	27.91	27.91	0.62%	324
Oct 5, 2026	27.79	27.79	27.74	27.74	27.74	-0.54%	539
Oct 2, 2026	27.90	27.90	27.72	27.89	27.89	1.03%	717
Oct 1, 2026	27.60	27.60	27.60	27.60	27.60	-0.37%	13
Sep 30, 2026	27.71	27.71	27.71	27.71	27.70	-0.69%	72
Sep 29, 2026	27.90	27.90	27.90	27.90	27.90	-0.85%	45
Sep 28, 2026	28.14	28.14	28.14	28.14	28.14	-2.01%	52
Sep 25, 2026	28.72	28.72	28.72	28.72	28.72	-0.12%	20
Sep 24, 2026	28.75	28.75	28.75	28.75	28.75	0.46%	39
Sep 23, 2026	28.70	28.70	28.62	28.62	28.62	-1.04%	110
Sep 22, 2026	28.92	28.92	28.92	28.92	28.92	-0.25%	63
Sep 21, 2026	28.83	28.99	28.83	28.99	28.99	2.11%	445
Sep 18, 2026	28.39	28.39	28.39	28.39	28.39	-0.95%	19
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