FYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	36.85	37.06	36.80	37.06	37.06	0.03%	50,293
Jul 7, 2026	37.15	37.15	36.88	37.05	37.05	-0.24%	121,370
Jul 6, 2026	37.24	37.24	36.89	37.14	37.14	0.57%	76,582
Jul 2, 2026	36.70	36.99	36.68	36.93	36.93	1.34%	41,659
Jul 1, 2026	36.22	36.48	36.20	36.44	36.44	-0.14%	63,448
Jun 30, 2026	36.44	36.53	36.35	36.49	36.49	-0.35%	76,022
Jun 29, 2026	36.62	36.69	36.35	36.62	36.62	0.33%	48,676
Jun 26, 2026	36.65	36.81	36.50	36.50	36.50	-1.08%	52,892
Jun 25, 2026	36.80	37.20	36.80	36.90	36.90	0.41%	53,721
Jun 24, 2026	37.03	37.03	36.67	36.75	36.75	-1.29%	37,993
Jun 23, 2026	37.13	37.33	37.03	37.23	37.23	-1.30%	56,770
Jun 22, 2026	37.51	37.79	37.51	37.72	37.72	0.96%	106,284
Jun 18, 2026	37.63	37.64	37.30	37.36	37.36	-1.12%	56,114
Jun 17, 2026	38.62	38.68	38.10	38.15	37.78	-1.15%	67,565
Jun 16, 2026	38.59	38.72	38.55	38.59	38.22	0.03%	30,536
Jun 15, 2026	38.89	38.89	38.50	38.58	38.21	-0.75%	52,056
Jun 12, 2026	38.60	39.08	38.60	38.87	38.50	0.21%	54,014
Jun 11, 2026	38.40	38.81	38.29	38.79	38.42	2.11%	37,767
Jun 10, 2026	38.05	38.35	37.96	37.99	37.63	-0.89%	39,034
Jun 9, 2026	38.68	38.68	37.76	38.33	37.97	-0.13%	33,780
Jun 8, 2026	38.36	38.50	38.18	38.38	38.02	0.81%	1,688,899
Jun 5, 2026	38.59	38.62	37.97	38.07	37.71	-1.58%	42,640
Jun 4, 2026	38.47	38.72	38.47	38.68	38.31	0.73%	62,788
Jun 3, 2026	38.35	38.63	38.35	38.40	38.04	-0.18%	60,545
Jun 2, 2026	38.26	38.48	38.24	38.47	38.10	0.42%	50,161
Jun 1, 2026	38.06	38.38	38.05	38.31	37.95	0.31%	51,582
May 29, 2026	38.33	38.33	38.14	38.19	37.83	0.16%	36,827
May 28, 2026	38.19	38.36	38.08	38.13	37.77	-0.24%	46,004
May 27, 2026	38.33	38.34	38.19	38.22	37.86	-1.04%	96,193
May 26, 2026	38.96	38.96	38.55	38.62	38.25	0.42%	48,196
May 22, 2026	38.58	38.58	38.42	38.46	38.09	-0.95%	50,637
May 21, 2026	38.87	38.92	38.69	38.83	38.46	-	90,721
May 20, 2026	38.70	38.94	38.68	38.83	38.46	0.21%	24,754
May 19, 2026	38.67	39.07	38.67	38.75	38.38	-0.64%	64,888
May 18, 2026	38.77	39.00	38.77	39.00	38.63	0.98%	54,272
May 15, 2026	38.57	38.68	38.46	38.62	38.25	-0.44%	55,851
May 14, 2026	38.81	38.93	38.79	38.79	38.42	0.26%	38,278
May 13, 2026	38.46	38.74	38.46	38.69	38.32	0.65%	24,767
May 12, 2026	38.39	38.56	38.24	38.44	38.08	-0.44%	106,310
May 11, 2026	38.37	38.70	38.37	38.61	38.24	1.15%	49,317
May 8, 2026	38.03	38.47	38.03	38.17	37.81	0.50%	90,486
May 7, 2026	38.31	38.34	37.98	37.98	37.62	-1.33%	50,660
May 6, 2026	38.63	38.63	38.40	38.49	38.12	0.18%	85,520
May 5, 2026	38.24	38.53	38.24	38.42	38.06	0.63%	168,744
May 4, 2026	38.49	38.49	38.10	38.18	37.82	-0.65%	72,769
May 1, 2026	38.77	38.78	38.26	38.43	38.07	-0.88%	627,755
Apr 30, 2026	38.33	38.92	38.33	38.77	38.40	1.55%	53,156
Apr 29, 2026	38.31	38.31	37.99	38.18	37.82	-0.29%	47,588
Apr 28, 2026	38.13	38.30	37.97	38.29	37.93	1.08%	45,936
Apr 27, 2026	37.93	38.08	37.88	37.88	37.52	0.32%	46,163