FYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	37.67	37.91	37.61	37.87	37.87	0.16%	5,233
Feb 25, 2026	37.56	37.81	37.56	37.81	37.81	0.37%	8,492
Feb 24, 2026	37.55	37.72	37.51	37.67	37.67	0.51%	8,396
Feb 23, 2026	37.79	37.82	37.38	37.48	37.48	-0.53%	7,804
Feb 20, 2026	37.45	37.69	37.39	37.68	37.68	0.51%	4,051
Feb 19, 2026	37.23	37.49	37.19	37.49	37.49	0.54%	2,969
Feb 18, 2026	37.25	37.36	37.20	37.29	37.29	0.46%	6,934
Feb 17, 2026	36.93	37.12	36.78	37.12	37.12	-0.05%	12,802
Feb 13, 2026	36.84	37.14	36.63	37.14	37.14	0.41%	5,615
Feb 12, 2026	37.52	37.52	36.84	36.99	36.99	-0.86%	9,242
Feb 11, 2026	37.13	37.34	37.10	37.31	37.31	0.78%	3,232
Feb 10, 2026	37.06	37.06	36.94	37.02	37.02	0.46%	45,766
Feb 9, 2026	36.75	36.91	36.65	36.85	36.85	0.66%	9,240
Feb 6, 2026	36.18	36.61	36.18	36.61	36.61	2.32%	4,132
Feb 5, 2026	35.98	35.98	35.73	35.78	35.78	-1.24%	3,497
Feb 4, 2026	36.19	36.35	36.09	36.23	36.23	1.00%	2,734
Feb 3, 2026	35.44	35.95	35.44	35.87	35.87	1.36%	3,351
Feb 2, 2026	35.40	35.40	35.13	35.39	35.39	0.03%	3,599
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