Fold Holdings, Inc. (FLD)
NASDAQ: FLD · Real-Time Price · USD
3.960
-0.200 (-4.81%)
At close: Apr 24, 2025

Fold Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20254.194.303.953.963.96-4.81%243,488
Apr 23, 20254.004.364.004.164.164.00%217,112
Apr 22, 20253.904.043.754.004.001.78%387,641
Apr 21, 20253.853.993.353.933.932.34%285,111
Apr 17, 20253.373.923.253.843.8418.15%308,415
Apr 16, 20252.833.282.833.253.2512.07%180,401
Apr 15, 20253.433.482.842.902.90-10.49%568,650
Apr 14, 20253.003.252.703.243.2420.45%893,290
Apr 11, 20253.664.002.512.692.69-32.75%1,735,544
Apr 10, 20254.554.823.874.004.00-6.54%108,190
Apr 9, 20254.044.503.654.284.285.94%148,333
Apr 8, 20254.755.004.044.044.04-11.01%84,822
Apr 7, 20254.604.704.104.544.54-3.61%123,380
Apr 4, 20255.015.384.464.714.71-6.55%140,170
Apr 3, 20255.305.655.005.045.04-11.89%221,670
Apr 2, 20255.646.205.455.725.725.73%208,138
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