FYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	38.24	38.48	38.24	38.42	38.42	0.63%	10,262
May 4, 2026	38.49	38.49	38.12	38.18	38.18	-0.65%	6,004
May 1, 2026	38.77	38.78	38.26	38.43	38.43	-0.88%	627,755
Apr 30, 2026	38.33	38.92	38.33	38.77	38.77	1.55%	53,156
Apr 29, 2026	38.31	38.31	37.99	38.18	38.18	-0.29%	47,588
Apr 28, 2026	38.13	38.30	37.97	38.29	38.29	1.08%	45,936
Apr 27, 2026	37.93	38.08	37.88	37.88	37.88	0.32%	46,163
Apr 24, 2026	37.88	37.91	37.72	37.76	37.76	-0.21%	68,223
Apr 23, 2026	37.80	38.04	37.67	37.84	37.84	-0.16%	45,691
Apr 22, 2026	37.94	38.00	37.78	37.90	37.90	0.49%	38,515
Apr 21, 2026	37.97	38.01	37.62	37.72	37.72	-0.88%	92,359
Apr 20, 2026	38.03	38.09	37.87	38.05	38.05	0.18%	62,828
Apr 17, 2026	38.36	38.36	37.95	37.98	37.98	-0.63%	140,402
Apr 16, 2026	38.04	38.33	38.04	38.22	38.22	0.31%	46,251
Apr 15, 2026	38.14	38.21	38.05	38.10	38.10	-0.73%	49,163
Apr 14, 2026	38.40	38.47	38.21	38.38	38.38	-0.08%	126,817
Apr 13, 2026	37.99	38.43	37.89	38.41	38.41	0.68%	48,569
Apr 10, 2026	38.25	38.28	38.05	38.15	38.15	-0.26%	56,608
Apr 9, 2026	38.07	38.36	37.93	38.25	38.25	0.45%	53,206
Apr 8, 2026	38.31	38.31	37.81	38.08	38.08	1.03%	51,374
Apr 7, 2026	37.39	37.79	37.38	37.69	37.69	0.51%	53,926
Apr 6, 2026	37.21	37.71	37.21	37.50	37.50	0.54%	74,499
Apr 2, 2026	36.81	37.50	36.81	37.30	37.30	0.21%	51,657
Apr 1, 2026	37.56	37.62	37.21	37.22	37.22	-0.31%	63,198
Mar 31, 2026	37.00	37.38	36.81	37.34	37.34	2.23%	33,762
Mar 30, 2026	36.78	36.87	36.47	36.52	36.52	0.36%	44,801
Mar 27, 2026	36.43	36.69	36.35	36.39	36.39	-0.25%	38,150
Mar 26, 2026	36.68	36.92	36.48	36.48	36.48	-1.19%	61,028
Mar 25, 2026	37.01	37.01	36.74	36.92	36.92	1.07%	32,019
Mar 24, 2026	36.21	36.81	36.21	36.53	36.53	0.50%	47,142
Mar 23, 2026	36.46	36.71	36.14	36.35	36.35	0.89%	60,136
Mar 20, 2026	36.53	36.62	35.96	36.03	36.03	-2.33%	44,598
Mar 19, 2026	36.33	37.03	36.33	36.89	36.79	0.55%	42,780
Mar 18, 2026	36.85	37.01	36.67	36.69	36.59	-0.41%	33,531
Mar 17, 2026	36.75	36.95	36.75	36.84	36.74	1.13%	25,715
Mar 16, 2026	36.31	36.51	36.23	36.43	36.33	1.17%	32,367
Mar 13, 2026	36.36	36.36	35.93	36.01	35.91	-0.99%	132,615
Mar 12, 2026	36.38	36.58	36.25	36.37	36.27	-1.38%	50,501
Mar 11, 2026	36.58	36.94	36.57	36.88	36.78	0.30%	56,844
Mar 10, 2026	36.82	37.05	36.66	36.77	36.67	0.41%	46,113
Mar 9, 2026	36.10	36.74	35.98	36.62	36.52	0.08%	62,222
Mar 6, 2026	36.08	36.69	36.08	36.59	36.49	0.14%	82,767
Mar 5, 2026	36.67	36.88	36.30	36.54	36.44	-1.64%	35,574
Mar 4, 2026	37.00	37.25	36.82	37.15	37.05	-0.08%	97,648
Mar 3, 2026	36.77	37.24	36.48	37.18	37.08	-2.18%	156,633
Mar 2, 2026	38.05	38.12	37.64	38.01	37.91	-0.18%	150,079
Feb 27, 2026	37.89	38.13	37.89	38.08	37.98	0.55%	45,739
Feb 26, 2026	37.67	37.90	37.59	37.87	37.77	0.16%	46,470
Feb 25, 2026	37.56	37.85	37.56	37.81	37.71	0.37%	71,627
Feb 24, 2026	37.55	37.74	37.47	37.67	37.57	0.51%	64,197