Fold Holdings, Inc. (FLD)
NASDAQ: FLD · Real-Time Price · USD
3.930
+0.130 (3.42%)
At close: Oct 20, 2025, 4:00 PM EDT
3.810
-0.120 (-3.05%)
After-hours: Oct 20, 2025, 6:38 PM EDT
Fold Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 3.82 | 3.99 | 3.81 | 3.93 | 3.93 | 3.42% | 83,749 |
| Oct 17, 2025 | 3.70 | 4.00 | 3.70 | 3.80 | 3.80 | - | 157,270 |
| Oct 16, 2025 | 4.09 | 4.10 | 3.78 | 3.80 | 3.80 | -6.63% | 203,039 |
| Oct 15, 2025 | 4.04 | 4.09 | 3.91 | 4.07 | 4.07 | 1.24% | 123,058 |
| Oct 14, 2025 | 3.95 | 4.12 | 3.80 | 4.02 | 4.02 | 1.26% | 140,994 |
| Oct 13, 2025 | 3.88 | 4.00 | 3.78 | 3.97 | 3.97 | 3.12% | 186,525 |
| Oct 10, 2025 | 3.99 | 4.09 | 3.80 | 3.85 | 3.85 | -1.53% | 332,732 |
| Oct 9, 2025 | 4.16 | 4.19 | 3.80 | 3.91 | 3.91 | -4.87% | 341,137 |
| Oct 8, 2025 | 3.98 | 4.24 | 3.92 | 4.11 | 4.11 | 5.38% | 342,290 |
| Oct 7, 2025 | 4.12 | 4.15 | 3.85 | 3.90 | 3.90 | -5.80% | 361,794 |
| Oct 6, 2025 | 4.12 | 4.20 | 3.97 | 4.14 | 4.14 | 0.49% | 436,627 |
| Oct 3, 2025 | 3.96 | 4.20 | 3.90 | 4.12 | 4.12 | 4.30% | 473,102 |
| Oct 2, 2025 | 3.80 | 4.24 | 3.80 | 3.95 | 3.95 | 4.50% | 970,369 |
| Oct 1, 2025 | 3.83 | 3.94 | 3.77 | 3.78 | 3.78 | -2.07% | 286,075 |
| Sep 30, 2025 | 3.62 | 3.94 | 3.56 | 3.86 | 3.86 | 5.75% | 359,139 |
| Sep 29, 2025 | 3.73 | 4.06 | 3.64 | 3.65 | 3.65 | -0.82% | 937,446 |
| Sep 26, 2025 | 3.49 | 3.78 | 3.49 | 3.68 | 3.68 | 2.79% | 504,303 |
| Sep 25, 2025 | 3.56 | 3.85 | 3.52 | 3.58 | 3.58 | -3.50% | 852,843 |
| Sep 24, 2025 | 3.35 | 3.78 | 3.26 | 3.71 | 3.71 | 13.80% | 2,036,380 |
| Sep 23, 2025 | 4.69 | 4.70 | 3.22 | 3.26 | 3.26 | -15.98% | 19,220,914 |
| Sep 22, 2025 | 4.53 | 4.55 | 3.60 | 3.88 | 3.88 | -14.35% | 3,847,708 |
| Sep 19, 2025 | 3.42 | 4.59 | 3.32 | 4.53 | 4.53 | 33.24% | 4,877,328 |
| Sep 18, 2025 | 3.23 | 3.44 | 3.18 | 3.40 | 3.40 | 5.92% | 670,726 |
| Sep 17, 2025 | 3.07 | 3.26 | 3.05 | 3.21 | 3.21 | 4.22% | 796,291 |
| Sep 16, 2025 | 3.28 | 3.32 | 3.07 | 3.08 | 3.08 | -6.67% | 417,008 |
| Sep 15, 2025 | 3.29 | 3.36 | 3.25 | 3.30 | 3.30 | 0.30% | 137,800 |
| Sep 12, 2025 | 3.37 | 3.39 | 3.29 | 3.29 | 3.29 | -2.95% | 147,429 |
| Sep 11, 2025 | 3.42 | 3.47 | 3.33 | 3.39 | 3.39 | -1.45% | 321,246 |
| Sep 10, 2025 | 3.41 | 3.55 | 3.36 | 3.44 | 3.44 | 0.58% | 313,636 |
| Sep 9, 2025 | 3.32 | 3.49 | 3.32 | 3.42 | 3.42 | 2.70% | 284,903 |
| Sep 8, 2025 | 3.30 | 3.50 | 3.15 | 3.33 | 3.33 | 2.15% | 465,420 |
| Sep 5, 2025 | 3.59 | 3.64 | 3.12 | 3.26 | 3.26 | -9.19% | 607,345 |
| Sep 4, 2025 | 3.40 | 3.62 | 3.40 | 3.59 | 3.59 | 5.28% | 337,884 |
| Sep 3, 2025 | 3.52 | 3.57 | 3.39 | 3.41 | 3.41 | -2.29% | 378,664 |
| Sep 2, 2025 | 3.55 | 3.67 | 3.46 | 3.49 | 3.49 | -2.51% | 467,926 |
| Aug 29, 2025 | 3.61 | 3.77 | 3.54 | 3.58 | 3.58 | -1.65% | 370,318 |
| Aug 28, 2025 | 3.73 | 3.83 | 3.60 | 3.64 | 3.64 | -2.54% | 467,643 |
| Aug 27, 2025 | 3.66 | 3.95 | 3.58 | 3.74 | 3.74 | 4.04% | 375,504 |
| Aug 26, 2025 | 3.49 | 3.70 | 3.36 | 3.59 | 3.59 | 2.87% | 492,096 |
| Aug 25, 2025 | 3.79 | 3.80 | 3.48 | 3.49 | 3.49 | -7.18% | 472,515 |
| Aug 22, 2025 | 3.87 | 3.90 | 3.73 | 3.76 | 3.76 | -0.27% | 459,374 |
| Aug 21, 2025 | 3.72 | 3.92 | 3.70 | 3.77 | 3.77 | 1.62% | 339,609 |
| Aug 20, 2025 | 3.90 | 4.00 | 3.68 | 3.71 | 3.71 | -4.13% | 361,968 |
| Aug 19, 2025 | 3.67 | 4.01 | 3.63 | 3.87 | 3.87 | 5.16% | 363,223 |
| Aug 18, 2025 | 4.05 | 4.05 | 3.64 | 3.68 | 3.68 | -7.30% | 316,438 |
| Aug 15, 2025 | 4.15 | 4.15 | 3.91 | 3.97 | 3.97 | -3.64% | 271,716 |
| Aug 14, 2025 | 4.27 | 4.28 | 4.11 | 4.12 | 4.12 | -3.74% | 74,908 |
| Aug 13, 2025 | 4.17 | 4.50 | 4.12 | 4.28 | 4.28 | 4.14% | 273,660 |
| Aug 12, 2025 | 4.15 | 4.17 | 4.04 | 4.11 | 4.11 | 2.24% | 115,788 |
| Aug 11, 2025 | 4.07 | 4.17 | 3.98 | 4.02 | 4.02 | 0.25% | 141,607 |