Fold Holdings, Inc. (FLD)
NASDAQ: FLD · Real-Time Price · USD
1.250
-0.030 (-2.34%)
At close: Apr 2, 2026, 4:00 PM EDT
1.230
-0.020 (-1.60%)
After-hours: Apr 2, 2026, 6:48 PM EDT
Fold Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.24 | 1.31 | 1.20 | 1.25 | 1.25 | -2.34% | 46,963 |
| Apr 1, 2026 | 1.32 | 1.37 | 1.27 | 1.28 | 1.28 | -3.03% | 58,473 |
| Mar 31, 2026 | 1.27 | 1.37 | 1.24 | 1.32 | 1.32 | 5.60% | 68,894 |
| Mar 30, 2026 | 1.30 | 1.35 | 1.23 | 1.25 | 1.25 | -3.85% | 81,150 |
| Mar 27, 2026 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -5.80% | 52,737 |
| Mar 26, 2026 | 1.43 | 1.50 | 1.38 | 1.38 | 1.38 | -6.12% | 71,659 |
| Mar 25, 2026 | 1.49 | 1.54 | 1.33 | 1.47 | 1.47 | 0.68% | 183,659 |
| Mar 24, 2026 | 1.51 | 1.53 | 1.39 | 1.46 | 1.46 | -2.67% | 193,570 |
| Mar 23, 2026 | 1.16 | 1.50 | 1.16 | 1.50 | 1.50 | 29.31% | 273,851 |
| Mar 20, 2026 | 1.30 | 1.51 | 1.16 | 1.16 | 1.16 | -10.08% | 651,432 |
| Mar 19, 2026 | 1.06 | 1.29 | 1.00 | 1.29 | 1.29 | 20.56% | 227,420 |
| Mar 18, 2026 | 1.16 | 1.23 | 1.00 | 1.07 | 1.07 | -4.46% | 316,012 |
| Mar 17, 2026 | 1.27 | 1.30 | 1.12 | 1.12 | 1.12 | -9.68% | 358,446 |
| Mar 16, 2026 | 1.24 | 1.25 | 1.15 | 1.24 | 1.24 | 4.20% | 144,459 |
| Mar 13, 2026 | 1.26 | 1.32 | 1.17 | 1.19 | 1.19 | -4.03% | 162,248 |
| Mar 12, 2026 | 1.33 | 1.41 | 1.20 | 1.24 | 1.24 | -4.62% | 150,172 |
| Mar 11, 2026 | 1.40 | 1.46 | 1.30 | 1.30 | 1.30 | -9.72% | 209,898 |
| Mar 10, 2026 | 1.39 | 1.50 | 1.38 | 1.44 | 1.44 | 4.35% | 112,919 |
| Mar 9, 2026 | 1.33 | 1.40 | 1.30 | 1.38 | 1.38 | 2.22% | 64,019 |
| Mar 6, 2026 | 1.34 | 1.38 | 1.31 | 1.35 | 1.35 | -0.74% | 34,190 |
| Mar 5, 2026 | 1.48 | 1.48 | 1.32 | 1.36 | 1.36 | -8.11% | 119,752 |
| Mar 4, 2026 | 1.49 | 1.54 | 1.45 | 1.48 | 1.48 | - | 185,633 |
| Mar 3, 2026 | 1.40 | 1.50 | 1.32 | 1.48 | 1.48 | 3.50% | 217,958 |
| Mar 2, 2026 | 1.49 | 1.51 | 1.36 | 1.43 | 1.43 | -4.03% | 128,481 |
| Feb 27, 2026 | 1.47 | 1.57 | 1.44 | 1.49 | 1.49 | 0.68% | 110,327 |
| Feb 26, 2026 | 1.52 | 1.55 | 1.43 | 1.48 | 1.48 | -1.99% | 81,303 |
| Feb 25, 2026 | 1.47 | 1.56 | 1.47 | 1.51 | 1.51 | 2.72% | 158,265 |
| Feb 24, 2026 | 1.45 | 1.52 | 1.44 | 1.47 | 1.47 | 2.08% | 78,539 |
| Feb 23, 2026 | 1.46 | 1.54 | 1.42 | 1.44 | 1.44 | -3.36% | 111,373 |
| Feb 20, 2026 | 1.50 | 1.64 | 1.47 | 1.49 | 1.49 | -0.67% | 157,924 |
| Feb 19, 2026 | 1.48 | 1.56 | 1.42 | 1.50 | 1.50 | - | 107,800 |
| Feb 18, 2026 | 1.46 | 1.57 | 1.45 | 1.50 | 1.50 | 2.04% | 111,060 |
| Feb 17, 2026 | 1.48 | 1.59 | 1.40 | 1.47 | 1.47 | -2.00% | 131,153 |
| Feb 13, 2026 | 1.49 | 1.64 | 1.48 | 1.50 | 1.50 | - | 134,095 |
| Feb 12, 2026 | 1.50 | 1.56 | 1.48 | 1.50 | 1.50 | - | 85,872 |
| Feb 11, 2026 | 1.61 | 1.63 | 1.44 | 1.50 | 1.50 | -6.83% | 151,050 |
| Feb 10, 2026 | 1.53 | 1.70 | 1.47 | 1.61 | 1.61 | 4.55% | 288,373 |
| Feb 9, 2026 | 1.79 | 1.79 | 1.54 | 1.54 | 1.54 | -13.97% | 268,540 |
| Feb 6, 2026 | 1.75 | 2.13 | 1.75 | 1.79 | 1.79 | 2.87% | 267,881 |
| Feb 5, 2026 | 1.77 | 1.88 | 1.71 | 1.74 | 1.74 | -4.92% | 114,059 |
| Feb 4, 2026 | 1.91 | 1.95 | 1.73 | 1.83 | 1.83 | -4.69% | 145,139 |
| Feb 3, 2026 | 1.96 | 2.00 | 1.74 | 1.92 | 1.92 | -1.54% | 178,916 |
| Feb 2, 2026 | 1.96 | 2.07 | 1.84 | 1.95 | 1.95 | 0.52% | 116,321 |
| Jan 30, 2026 | 2.18 | 2.28 | 1.90 | 1.94 | 1.94 | -11.01% | 138,168 |
| Jan 29, 2026 | 2.06 | 2.31 | 2.00 | 2.18 | 2.18 | 5.31% | 267,916 |
| Jan 28, 2026 | 2.04 | 2.23 | 2.03 | 2.07 | 2.07 | 2.48% | 132,805 |
| Jan 27, 2026 | 1.99 | 2.08 | 1.99 | 2.02 | 2.02 | 1.51% | 136,590 |
| Jan 26, 2026 | 1.91 | 2.03 | 1.81 | 1.99 | 1.99 | 4.74% | 117,578 |
| Jan 23, 2026 | 2.13 | 2.13 | 1.88 | 1.90 | 1.90 | -9.09% | 203,004 |
| Jan 22, 2026 | 2.15 | 2.31 | 2.09 | 2.09 | 2.09 | -1.88% | 77,749 |