Fold Holdings, Inc. (FLD)
NASDAQ: FLD · Real-Time Price · USD
4.390
-0.020 (-0.45%)
At close: Jul 25, 2025, 4:00 PM
4.410
+0.020 (0.46%)
After-hours: Jul 25, 2025, 4:11 PM EDT

Fold Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20254.354.454.334.414.41-165,021
Jul 24, 20254.504.524.384.414.41-0.68%235,713
Jul 23, 20254.494.534.364.444.440.68%161,924
Jul 22, 20254.284.574.034.414.411.85%248,664
Jul 21, 20254.384.684.334.334.33-0.69%390,417
Jul 18, 20254.324.524.214.364.36-314,512
Jul 17, 20254.494.494.204.364.36-0.91%183,734
Jul 16, 20254.274.464.204.404.404.02%326,392
Jul 15, 20254.324.344.154.234.23-2.76%218,787
Jul 14, 20254.494.644.354.354.35-2.03%226,915
Jul 11, 20254.524.734.334.444.44-2.20%223,474
Jul 10, 20254.494.604.334.544.540.67%223,545
Jul 9, 20254.474.564.254.514.510.89%155,381
Jul 8, 20254.284.504.154.474.475.18%214,516
Jul 7, 20254.474.474.114.254.25-0.70%206,760
Jul 3, 20254.504.504.244.284.28-3.60%99,314
Jul 2, 20254.654.654.404.444.44-1.11%166,639
Jul 1, 20254.164.554.154.494.496.15%116,500
Jun 30, 20254.504.664.104.234.23-7.44%551,606
Jun 27, 20254.644.674.444.574.57-2.14%132,434
Jun 26, 20254.734.734.514.674.671.74%124,287
Jun 25, 20254.694.734.454.594.59-2.13%233,200
Jun 24, 20254.574.694.454.694.694.92%213,521
Jun 23, 20254.424.704.424.474.47-0.67%290,246
Jun 20, 20254.554.704.414.504.50-1.96%958,772
Jun 18, 20254.384.654.274.594.590.44%209,746
Jun 17, 20254.414.883.904.574.57-2.97%2,801,333
Jun 16, 20254.704.794.404.714.710.43%210,886
Jun 13, 20254.935.004.554.694.69-5.82%149,450
Jun 12, 20254.855.114.814.984.980.61%109,780
Jun 11, 20255.205.254.754.954.95-3.51%169,766
Jun 10, 20255.035.254.815.135.131.58%272,545
Jun 9, 20254.555.304.415.055.0515.03%426,476
Jun 6, 20254.744.804.334.394.39-2.66%214,973
Jun 5, 20254.794.904.444.514.51-5.05%157,465
Jun 4, 20254.674.854.624.754.752.37%185,851
Jun 3, 20254.504.804.304.644.645.69%337,319
Jun 2, 20254.204.554.004.394.394.52%279,793
May 30, 20254.294.534.014.204.202.19%322,659
May 29, 20254.174.403.654.114.11-4.20%493,825
May 28, 20254.614.774.104.294.29-8.53%543,660
May 27, 20255.545.544.534.694.69-2.90%711,230
May 23, 20254.555.304.304.834.837.33%855,744
May 22, 20254.214.704.214.504.507.14%514,983
May 21, 20254.304.554.124.204.20-1.87%625,473
May 20, 20254.054.684.054.284.283.38%566,065
May 19, 20253.834.273.824.144.144.55%386,052
May 16, 20253.914.033.653.963.96-1.25%257,829
May 15, 20254.144.143.804.014.01-2.91%185,368
May 14, 20254.244.263.964.134.13-1.67%253,444