FYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	38.62	38.68	38.10	38.15	38.15	-1.15%	67,565
Jun 16, 2026	38.59	38.72	38.55	38.59	38.59	0.03%	30,536
Jun 15, 2026	38.89	38.89	38.50	38.58	38.58	-0.75%	52,056
Jun 12, 2026	38.60	39.08	38.60	38.87	38.87	0.21%	54,014
Jun 11, 2026	38.40	38.81	38.29	38.79	38.79	2.11%	37,767
Jun 10, 2026	38.05	38.35	37.96	37.99	37.99	-0.89%	39,034
Jun 9, 2026	38.68	38.68	37.76	38.33	38.33	-0.13%	33,780
Jun 8, 2026	38.36	38.50	38.18	38.38	38.38	0.81%	1,688,899
Jun 5, 2026	38.59	38.62	37.97	38.07	38.07	-1.58%	42,640
Jun 4, 2026	38.47	38.72	38.47	38.68	38.68	0.73%	62,788
Jun 3, 2026	38.35	38.63	38.35	38.40	38.40	-0.18%	60,545
Jun 2, 2026	38.26	38.48	38.24	38.47	38.47	0.42%	50,161
Jun 1, 2026	38.06	38.38	38.05	38.31	38.31	0.31%	51,582
May 29, 2026	38.33	38.33	38.14	38.19	38.19	0.16%	36,827
May 28, 2026	38.19	38.36	38.08	38.13	38.13	-0.24%	46,004
May 27, 2026	38.33	38.34	38.19	38.22	38.22	-1.04%	96,193
May 26, 2026	38.96	38.96	38.55	38.62	38.62	0.42%	48,196
May 22, 2026	38.58	38.58	38.42	38.46	38.46	-0.95%	50,637
May 21, 2026	38.87	38.92	38.69	38.83	38.83	-	90,721
May 20, 2026	38.70	38.94	38.68	38.83	38.83	0.21%	24,754
May 19, 2026	38.67	39.07	38.67	38.75	38.75	-0.64%	64,888
May 18, 2026	38.77	39.00	38.77	39.00	39.00	0.98%	54,272
May 15, 2026	38.57	38.68	38.46	38.62	38.62	-0.44%	55,851
May 14, 2026	38.81	38.93	38.79	38.79	38.79	0.26%	38,278
May 13, 2026	38.46	38.74	38.46	38.69	38.69	0.65%	24,767
May 12, 2026	38.39	38.56	38.24	38.44	38.44	-0.44%	106,310
May 11, 2026	38.37	38.70	38.37	38.61	38.61	1.15%	49,317
May 8, 2026	38.03	38.47	38.03	38.17	38.17	0.50%	90,486
May 7, 2026	38.31	38.34	37.98	37.98	37.98	-1.33%	50,660
May 6, 2026	38.63	38.63	38.40	38.49	38.49	0.18%	85,520
May 5, 2026	38.24	38.53	38.24	38.42	38.42	0.63%	168,744
May 4, 2026	38.49	38.49	38.10	38.18	38.18	-0.65%	72,769
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