Fold Holdings, Inc. (FLD)
NASDAQ: FLD · Real-Time Price · USD
5.41
-0.79 (-12.74%)
At close: Apr 1, 2025 - Market closed

Fold Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20256.696.695.255.415.41-12.74%179,433
Mar 31, 20256.306.946.006.206.20-2.05%63,593
Mar 28, 20256.927.016.176.336.33-7.99%43,597
Mar 27, 20257.237.366.776.886.88-6.39%63,944
Mar 26, 20257.857.967.207.357.35-5.16%43,705
Mar 25, 20258.248.247.507.757.75-4.32%102,482
Mar 24, 20258.428.487.608.108.10-3.80%156,344
Mar 21, 20256.628.506.288.428.4231.15%191,863
Mar 20, 20256.866.866.266.426.42-6.96%80,483
Mar 19, 20256.647.306.596.906.904.55%101,869
Mar 18, 20256.807.156.516.606.60-4.62%43,146
Mar 17, 20257.007.426.716.926.92-6.36%73,328
Mar 14, 20257.037.896.507.397.397.57%75,900
Mar 13, 20256.517.005.966.876.875.37%73,893
Mar 12, 20257.017.096.516.526.52-3.41%59,620
Mar 11, 20257.237.456.656.756.75-3.71%82,317
Mar 10, 20257.257.556.507.017.01-7.52%99,078
Mar 7, 20257.748.537.187.587.58-1.69%276,155
Mar 6, 20256.058.026.007.717.7127.44%430,212
Mar 5, 20255.506.305.066.056.0516.35%271,393
Mar 4, 20255.155.605.065.205.200.97%233,673
Mar 3, 20255.695.945.085.155.15-2.09%253,415
Feb 28, 20255.345.585.265.265.26-1.87%192,360
Feb 27, 20255.996.005.255.365.36-2.72%148,542
Feb 26, 20255.705.955.505.515.51-2.65%161,605
Feb 25, 20255.996.185.365.665.66-5.82%321,223
Feb 24, 20256.827.005.606.016.01-13.65%386,517
Feb 21, 20258.418.706.916.966.96-24.68%488,539
Feb 20, 202511.0011.109.009.249.24-15.23%292,089