FYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	39.46	39.47	39.03	39.31	39.31	-0.58%	487,133
Sep 30, 2026	40.03	40.06	39.54	39.54	39.54	-0.45%	86,266
Sep 29, 2026	40.05	40.05	39.47	39.72	39.72	-1.14%	36,359
Sep 28, 2026	40.38	40.42	40.07	40.18	40.18	-0.30%	34,353
Sep 25, 2026	40.22	40.32	40.03	40.30	40.30	0.38%	68,003
Sep 24, 2026	40.02	40.26	39.92	40.15	40.15	0.22%	47,653
Sep 23, 2026	40.23	40.25	39.76	40.06	40.06	-1.04%	26,793
Sep 22, 2026	40.53	40.60	40.32	40.48	40.48	-0.17%	50,262
Sep 21, 2026	40.66	40.66	40.43	40.55	40.55	0.42%	76,087
Sep 18, 2026	40.31	40.53	40.00	40.38	40.38	-1.32%	105,411
Sep 17, 2026	41.21	41.30	41.00	41.18	40.92	0.59%	63,837
Sep 16, 2026	41.20	41.30	40.73	40.94	40.68	-0.44%	77,388
Sep 15, 2026	40.80	41.14	40.65	41.12	40.86	0.56%	69,407
Sep 14, 2026	41.34	41.34	40.83	40.89	40.63	-0.34%	59,184
Sep 11, 2026	41.04	41.16	40.90	41.03	40.77	0.74%	28,050
Sep 10, 2026	40.82	40.84	40.66	40.73	40.47	-0.62%	37,981
Sep 9, 2026	41.26	41.26	40.93	40.98	40.72	-0.23%	27,731
Sep 8, 2026	41.30	41.30	41.02	41.08	40.82	-0.28%	49,687
Sep 4, 2026	41.05	41.25	40.83	41.19	40.93	-0.15%	43,282
Sep 3, 2026	41.23	41.30	40.98	41.25	40.99	1.28%	59,455
Sep 2, 2026	40.77	40.80	40.46	40.73	40.47	0.13%	54,049
Sep 1, 2026	40.61	40.85	40.60	40.68	40.42	0.19%	173,164
Aug 31, 2026	40.78	40.79	40.41	40.60	40.34	0.47%	69,400
Aug 28, 2026	40.51	40.57	40.27	40.41	40.16	-0.13%	18,513
Aug 27, 2026	40.26	40.53	40.26	40.46	40.21	0.03%	32,752
Aug 26, 2026	40.68	40.68	40.23	40.45	40.20	-0.37%	30,634
Aug 25, 2026	40.52	40.63	40.50	40.60	40.35	-0.20%	32,734
Aug 24, 2026	40.83	40.83	40.47	40.69	40.43	-0.16%	38,583
Aug 21, 2026	40.66	40.84	40.26	40.75	40.49	0.99%	38,732
Aug 20, 2026	40.73	40.73	40.07	40.35	40.10	-0.05%	29,795
Aug 19, 2026	40.82	40.82	40.27	40.37	40.12	0.32%	43,803
Aug 18, 2026	40.30	40.47	40.09	40.24	39.99	-0.28%	36,181
Aug 17, 2026	40.24	40.42	40.24	40.35	40.10	0.25%	47,143
Aug 14, 2026	40.08	40.29	40.08	40.25	40.00	0.90%	31,291
Aug 13, 2026	39.94	39.94	39.77	39.89	39.64	0.19%	24,830
Aug 12, 2026	39.93	40.00	39.72	39.82	39.56	0.14%	35,868
Aug 11, 2026	39.73	39.85	39.66	39.76	39.51	0.13%	45,904
Aug 10, 2026	39.55	39.79	39.55	39.71	39.46	0.05%	21,805
Aug 7, 2026	39.66	39.76	39.57	39.69	39.44	1.00%	46,211
Aug 6, 2026	39.67	39.67	39.12	39.30	39.05	0.42%	1,001,863
Aug 5, 2026	39.35	39.35	39.13	39.14	38.89	-0.14%	57,424
Aug 4, 2026	39.12	39.22	38.93	39.19	38.94	0.26%	27,458
Aug 3, 2026	39.07	39.30	38.95	39.09	38.84	-0.56%	47,305
Jul 31, 2026	39.33	39.48	38.88	39.31	39.06	-0.10%	37,202
Jul 30, 2026	38.97	39.64	38.97	39.35	39.10	1.78%	46,523
Jul 29, 2026	38.68	39.04	38.46	38.66	38.42	0.52%	35,740
Jul 28, 2026	38.63	38.63	38.14	38.46	38.22	-0.31%	35,314
Jul 27, 2026	38.67	38.74	38.52	38.58	38.34	-0.16%	22,609
Jul 24, 2026	38.58	38.70	38.51	38.64	38.40	0.65%	41,960
Jul 23, 2026	38.60	38.61	38.31	38.39	38.15	-0.60%	101,770