Fold Holdings, Inc. (FLD)
NASDAQ: FLD · Real-Time Price · USD
3.590
+0.180 (5.28%)
Sep 4, 2025, 4:00 PM - Market closed

Fold Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20253.403.623.403.593.595.28%337,884
Sep 3, 20253.523.573.393.413.41-2.29%378,664
Sep 2, 20253.553.673.463.493.49-2.51%467,926
Aug 29, 20253.613.773.543.583.58-1.65%370,318
Aug 28, 20253.733.833.603.643.64-2.54%467,643
Aug 27, 20253.663.953.583.743.744.04%375,504
Aug 26, 20253.493.703.363.593.592.87%492,096
Aug 25, 20253.793.803.483.493.49-7.18%472,515
Aug 22, 20253.873.903.733.763.76-0.27%459,374
Aug 21, 20253.723.923.703.773.771.62%339,609
Aug 20, 20253.904.003.683.713.71-4.13%361,968
Aug 19, 20253.674.013.633.873.875.16%363,223
Aug 18, 20254.054.053.643.683.68-7.30%316,438
Aug 15, 20254.154.153.913.973.97-3.64%271,716
Aug 14, 20254.274.284.114.124.12-3.74%74,908
Aug 13, 20254.174.504.124.284.284.14%273,660
Aug 12, 20254.154.174.044.114.112.24%115,788
Aug 11, 20254.074.173.984.024.020.25%141,607
Aug 8, 20254.014.053.984.014.01-0.25%76,378
Aug 7, 20254.264.263.974.024.020.50%70,039
Aug 6, 20254.084.103.984.004.00-2.20%105,025
Aug 5, 20254.304.304.064.094.09-3.54%99,903
Aug 4, 20254.204.294.164.244.24-0.70%71,059
Aug 1, 20254.154.304.154.274.270.95%158,469
Jul 31, 20254.164.374.164.234.23-139,459
Jul 30, 20254.304.324.204.234.23-0.70%93,731
Jul 29, 20254.264.304.094.264.26-0.47%161,634
Jul 28, 20254.434.474.284.284.28-2.95%87,993
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