FYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	35.78	35.78	35.25	35.38	35.38	-1.20%	5,039
Jan 29, 2026	35.78	35.94	35.42	35.81	35.81	1.33%	86,576
Jan 28, 2026	35.28	35.34	35.17	35.34	35.34	-0.13%	3,098
Jan 27, 2026	34.86	35.41	34.86	35.39	35.39	1.74%	175,868
Jan 26, 2026	34.83	34.91	34.73	34.78	34.78	0.49%	44,466
Jan 23, 2026	34.42	34.71	34.41	34.61	34.61	0.46%	84,205
Jan 22, 2026	34.43	34.50	34.25	34.45	34.45	0.58%	33,924
Jan 21, 2026	34.03	34.36	33.95	34.25	34.25	2.00%	28,070
Jan 20, 2026	34.60	34.60	33.50	33.58	33.58	-0.68%	106,683
Jan 16, 2026	33.78	33.85	33.64	33.81	33.81	0.45%	47,257
Jan 15, 2026	33.85	33.85	33.55	33.66	33.66	-0.12%	37,243
Jan 14, 2026	33.53	33.81	33.48	33.70	33.70	0.87%	37,674
Jan 13, 2026	33.34	33.54	33.34	33.41	33.41	-0.15%	38,443
Jan 12, 2026	33.32	33.50	33.25	33.46	33.46	0.41%	43,816
Jan 9, 2026	33.10	33.38	33.10	33.33	33.33	0.85%	44,930
Jan 8, 2026	32.74	33.05	32.74	33.05	33.05	0.80%	30,395
Jan 7, 2026	32.87	32.87	32.73	32.78	32.78	-0.26%	25,508
Jan 6, 2026	32.99	33.07	32.87	32.87	32.87	-0.30%	100,019
Jan 5, 2026	32.85	33.06	32.63	32.97	32.97	0.12%	33,482
Jan 2, 2026	32.55	32.93	32.55	32.93	32.93	1.35%	79,759
Dec 31, 2025	32.56	32.60	32.47	32.49	32.49	-0.64%	25,843
Dec 30, 2025	32.62	32.78	32.62	32.70	32.70	0.40%	21,339
Dec 29, 2025	32.48	32.57	32.48	32.57	32.57	0.15%	25,759
Dec 26, 2025	32.50	32.52	32.40	32.52	32.52	-0.14%	36,425
Dec 24, 2025	32.49	32.63	32.45	32.56	32.56	0.26%	16,868
Dec 23, 2025	32.44	32.52	32.30	32.48	32.48	0.62%	52,131
Dec 22, 2025	32.26	32.32	32.22	32.28	32.28	0.44%	27,323
Dec 19, 2025	32.12	32.30	32.12	32.14	32.14	0.16%	76,102
Dec 18, 2025	32.19	32.23	31.92	32.09	32.09	-1.11%	15,763
Dec 17, 2025	32.49	32.58	32.45	32.45	32.02	-0.37%	23,669
Dec 16, 2025	32.90	32.90	32.50	32.57	32.14	-1.03%	42,269
Dec 15, 2025	33.11	33.11	32.79	32.91	32.47	0.73%	19,138
Dec 12, 2025	32.83	32.87	32.56	32.67	32.24	-0.44%	44,324
Dec 11, 2025	32.75	32.90	32.68	32.82	32.38	0.57%	28,294
Dec 10, 2025	32.42	32.74	32.34	32.63	32.20	0.60%	21,150
Dec 9, 2025	32.53	32.58	32.38	32.44	32.01	-0.29%	34,457
Dec 8, 2025	32.61	32.61	32.46	32.53	32.10	-0.06%	24,407
Dec 5, 2025	32.55	32.69	32.52	32.55	32.12	-0.15%	65,120
Dec 4, 2025	32.61	32.64	32.53	32.60	32.17	0.15%	33,026
Dec 3, 2025	32.30	32.57	32.30	32.55	32.12	0.84%	22,655
Dec 2, 2025	32.32	32.32	32.13	32.28	31.85	-0.12%	29,705
Dec 1, 2025	32.32	32.42	32.29	32.32	31.89	0.25%	17,756
Nov 28, 2025	32.05	32.35	32.05	32.24	31.81	0.69%	21,190
Nov 26, 2025	31.84	32.17	31.76	32.02	31.60	0.63%	54,921
Nov 25, 2025	31.63	31.83	31.56	31.82	31.40	1.02%	41,722
Nov 24, 2025	31.40	31.55	31.36	31.50	31.08	-0.10%	19,552
Nov 21, 2025	31.29	31.54	31.16	31.53	31.11	0.73%	104,646
Nov 20, 2025	31.61	31.67	31.13	31.30	30.89	-0.67%	174,388
Nov 19, 2025	31.46	31.55	31.33	31.51	31.09	-0.16%	240,160
Nov 18, 2025	31.33	31.56	31.29	31.56	31.14	-0.38%	20,690