FYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	40.82	40.84	40.73	40.73	40.73	-0.62%	7,519
Sep 9, 2026	41.26	41.26	40.93	40.98	40.98	-0.23%	27,731
Sep 8, 2026	41.30	41.30	41.02	41.08	41.08	-0.28%	49,687
Sep 4, 2026	41.05	41.25	40.83	41.19	41.19	-0.15%	43,282
Sep 3, 2026	41.23	41.30	40.98	41.25	41.25	1.28%	59,455
Sep 2, 2026	40.77	40.80	40.46	40.73	40.73	0.13%	54,049
Sep 1, 2026	40.61	40.85	40.60	40.68	40.68	0.19%	173,164
Aug 31, 2026	40.78	40.79	40.41	40.60	40.60	0.47%	69,400
Aug 28, 2026	40.51	40.57	40.27	40.41	40.41	-0.13%	18,513
Aug 27, 2026	40.26	40.53	40.26	40.46	40.46	0.03%	32,752
Aug 26, 2026	40.68	40.68	40.23	40.45	40.45	-0.37%	30,634
Aug 25, 2026	40.52	40.63	40.50	40.60	40.60	-0.20%	32,734
Aug 24, 2026	40.83	40.83	40.47	40.69	40.69	-0.16%	38,583
Aug 21, 2026	40.66	40.84	40.26	40.75	40.75	0.99%	38,732
Aug 20, 2026	40.73	40.73	40.07	40.35	40.35	-0.05%	29,795
Aug 19, 2026	40.82	40.82	40.27	40.37	40.37	0.32%	43,803
Aug 18, 2026	40.30	40.47	40.09	40.24	40.24	-0.28%	36,181
Aug 17, 2026	40.24	40.42	40.24	40.35	40.35	0.25%	47,143
Aug 14, 2026	40.08	40.29	40.08	40.25	40.25	0.90%	31,291
Aug 13, 2026	39.94	39.94	39.77	39.89	39.89	0.19%	24,830
Aug 12, 2026	39.93	40.00	39.72	39.82	39.82	0.14%	35,868
Aug 11, 2026	39.73	39.85	39.66	39.76	39.76	0.13%	45,904
Aug 10, 2026	39.55	39.79	39.55	39.71	39.71	0.05%	21,805
Aug 7, 2026	39.66	39.76	39.57	39.69	39.69	1.00%	46,211
Aug 6, 2026	39.67	39.67	39.12	39.30	39.30	0.42%	1,001,863
Aug 5, 2026	39.35	39.35	39.13	39.14	39.14	-0.14%	57,424
Aug 4, 2026	39.12	39.22	38.93	39.19	39.19	0.26%	27,458
Aug 3, 2026	39.07	39.30	38.95	39.09	39.09	-0.56%	47,305
Jul 31, 2026	39.33	39.48	38.88	39.31	39.31	-0.10%	37,202
Jul 30, 2026	38.97	39.64	38.97	39.35	39.35	1.78%	46,523
Jul 29, 2026	38.68	39.04	38.46	38.66	38.66	0.52%	35,740
Jul 28, 2026	38.63	38.63	38.14	38.46	38.46	-0.31%	35,314
Jul 27, 2026	38.67	38.74	38.52	38.58	38.58	-0.16%	22,609
Jul 24, 2026	38.58	38.70	38.51	38.64	38.64	0.65%	41,960
Jul 23, 2026	38.60	38.61	38.31	38.39	38.39	-0.60%	101,770
Jul 22, 2026	38.55	38.70	38.50	38.62	38.62	0.86%	30,330
Jul 21, 2026	38.07	38.39	37.99	38.29	38.29	1.00%	55,978
Jul 20, 2026	37.96	38.23	37.88	37.91	37.91	-0.16%	23,426
Jul 17, 2026	37.97	38.04	37.77	37.97	37.97	0.09%	70,980
Jul 16, 2026	37.71	37.99	37.71	37.94	37.94	-0.35%	17,528
Jul 15, 2026	37.84	38.16	37.75	38.07	38.07	0.55%	37,468
Jul 14, 2026	37.88	37.96	37.63	37.86	37.86	1.32%	55,256
Jul 13, 2026	37.25	37.76	37.25	37.37	37.37	-0.07%	32,034
Jul 10, 2026	37.31	37.71	37.16	37.39	37.39	0.89%	37,049
Jul 9, 2026	37.09	37.16	36.96	37.06	37.06	-	27,651
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