Fold Holdings, Inc. (FLD)
NASDAQ: FLD · Real-Time Price · USD
3.960
-0.050 (-1.25%)
At close: May 16, 2025, 4:00 PM
4.000
+0.040 (1.01%)
After-hours: May 16, 2025, 7:00 PM EDT
Fold Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 3.91 | 4.03 | 3.65 | 3.96 | 3.96 | -1.25% | 257,829 |
| May 15, 2025 | 4.14 | 4.14 | 3.80 | 4.01 | 4.01 | -2.91% | 185,368 |
| May 14, 2025 | 4.24 | 4.26 | 3.96 | 4.13 | 4.13 | -1.67% | 253,444 |
| May 13, 2025 | 4.16 | 4.29 | 4.05 | 4.20 | 4.20 | 2.07% | 113,932 |
| May 12, 2025 | 4.26 | 4.34 | 4.06 | 4.12 | 4.12 | 3.13% | 204,178 |
| May 9, 2025 | 4.26 | 4.26 | 3.80 | 3.99 | 3.99 | -3.62% | 181,683 |
| May 8, 2025 | 4.13 | 4.30 | 4.05 | 4.14 | 4.14 | 1.22% | 373,251 |
| May 7, 2025 | 4.25 | 4.29 | 4.01 | 4.09 | 4.09 | 1.74% | 158,804 |
| May 6, 2025 | 4.22 | 4.32 | 4.00 | 4.02 | 4.02 | -3.83% | 164,844 |
| May 5, 2025 | 4.73 | 4.74 | 4.00 | 4.18 | 4.18 | -10.87% | 271,559 |
| May 2, 2025 | 4.02 | 5.00 | 4.00 | 4.69 | 4.69 | 18.14% | 803,298 |
| May 1, 2025 | 3.80 | 4.12 | 3.56 | 3.97 | 3.97 | 2.58% | 508,247 |
| Apr 30, 2025 | 3.30 | 3.94 | 3.16 | 3.87 | 3.87 | 14.16% | 370,417 |
| Apr 29, 2025 | 3.52 | 3.56 | 3.33 | 3.39 | 3.39 | -3.14% | 165,503 |
| Apr 28, 2025 | 3.68 | 3.92 | 3.38 | 3.50 | 3.50 | -8.62% | 275,360 |
| Apr 25, 2025 | 4.08 | 4.08 | 3.65 | 3.83 | 3.83 | -3.28% | 314,574 |
| Apr 24, 2025 | 4.19 | 4.30 | 3.95 | 3.96 | 3.96 | -4.81% | 247,917 |
| Apr 23, 2025 | 4.00 | 4.36 | 4.00 | 4.16 | 4.16 | 4.00% | 217,112 |
| Apr 22, 2025 | 3.90 | 4.04 | 3.75 | 4.00 | 4.00 | 1.78% | 387,641 |
| Apr 21, 2025 | 3.85 | 3.99 | 3.35 | 3.93 | 3.93 | 2.34% | 285,111 |
| Apr 17, 2025 | 3.37 | 3.92 | 3.25 | 3.84 | 3.84 | 18.15% | 308,415 |
| Apr 16, 2025 | 2.83 | 3.28 | 2.83 | 3.25 | 3.25 | 12.07% | 180,401 |
| Apr 15, 2025 | 3.43 | 3.48 | 2.84 | 2.90 | 2.90 | -10.49% | 568,650 |
| Apr 14, 2025 | 3.00 | 3.25 | 2.70 | 3.24 | 3.24 | 20.45% | 893,290 |
| Apr 11, 2025 | 3.66 | 4.00 | 2.51 | 2.69 | 2.69 | -32.75% | 1,735,544 |
| Apr 10, 2025 | 4.55 | 4.82 | 3.87 | 4.00 | 4.00 | -6.54% | 108,190 |
| Apr 9, 2025 | 4.04 | 4.50 | 3.65 | 4.28 | 4.28 | 5.94% | 148,333 |
| Apr 8, 2025 | 4.75 | 5.00 | 4.04 | 4.04 | 4.04 | -11.01% | 84,822 |
| Apr 7, 2025 | 4.60 | 4.70 | 4.10 | 4.54 | 4.54 | -3.61% | 123,380 |
| Apr 4, 2025 | 5.01 | 5.38 | 4.46 | 4.71 | 4.71 | -6.55% | 140,170 |
| Apr 3, 2025 | 5.30 | 5.65 | 5.00 | 5.04 | 5.04 | -11.89% | 221,670 |
| Apr 2, 2025 | 5.64 | 6.20 | 5.45 | 5.72 | 5.72 | 5.73% | 208,138 |
| Apr 1, 2025 | 6.69 | 6.69 | 5.25 | 5.41 | 5.41 | -12.74% | 179,433 |
| Mar 31, 2025 | 6.30 | 6.94 | 6.00 | 6.20 | 6.20 | -2.05% | 63,593 |
| Mar 28, 2025 | 6.92 | 7.01 | 6.17 | 6.33 | 6.33 | -7.99% | 43,597 |
| Mar 27, 2025 | 7.23 | 7.36 | 6.77 | 6.88 | 6.88 | -6.39% | 63,944 |
| Mar 26, 2025 | 7.85 | 7.96 | 7.20 | 7.35 | 7.35 | -5.16% | 43,705 |
| Mar 25, 2025 | 8.24 | 8.24 | 7.50 | 7.75 | 7.75 | -4.32% | 102,482 |
| Mar 24, 2025 | 8.42 | 8.48 | 7.60 | 8.10 | 8.10 | -3.80% | 156,344 |
| Mar 21, 2025 | 6.62 | 8.50 | 6.28 | 8.42 | 8.42 | 31.15% | 191,863 |
| Mar 20, 2025 | 6.86 | 6.86 | 6.26 | 6.42 | 6.42 | -6.96% | 80,483 |
| Mar 19, 2025 | 6.64 | 7.30 | 6.59 | 6.90 | 6.90 | 4.55% | 101,869 |
| Mar 18, 2025 | 6.80 | 7.15 | 6.51 | 6.60 | 6.60 | -4.62% | 43,146 |
| Mar 17, 2025 | 7.00 | 7.42 | 6.71 | 6.92 | 6.92 | -6.36% | 73,328 |
| Mar 14, 2025 | 7.03 | 7.89 | 6.50 | 7.39 | 7.39 | 7.57% | 75,900 |
| Mar 13, 2025 | 6.51 | 7.00 | 5.96 | 6.87 | 6.87 | 5.37% | 73,893 |
| Mar 12, 2025 | 7.01 | 7.09 | 6.51 | 6.52 | 6.52 | -3.41% | 59,620 |
| Mar 11, 2025 | 7.23 | 7.45 | 6.65 | 6.75 | 6.75 | -3.71% | 82,317 |
| Mar 10, 2025 | 7.25 | 7.55 | 6.50 | 7.01 | 7.01 | -7.52% | 99,078 |
| Mar 7, 2025 | 7.74 | 8.53 | 7.18 | 7.58 | 7.58 | -1.69% | 276,155 |