Fold Holdings, Inc. (FLD)
NASDAQ: FLD · Real-Time Price · USD
3.680
+0.100 (2.79%)
At close: Sep 26, 2025, 4:00 PM EDT
3.610
-0.070 (-1.90%)
After-hours: Sep 26, 2025, 7:59 PM EDT

Fold Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253.493.783.493.683.682.79%504,303
Sep 25, 20253.563.853.523.583.58-3.50%852,843
Sep 24, 20253.353.783.263.713.7113.80%2,036,380
Sep 23, 20254.694.703.223.263.26-15.98%19,220,914
Sep 22, 20254.534.553.603.883.88-14.35%3,847,708
Sep 19, 20253.424.593.324.534.5333.24%4,877,328
Sep 18, 20253.233.443.183.403.405.92%670,726
Sep 17, 20253.073.263.053.213.214.22%796,291
Sep 16, 20253.283.323.073.083.08-6.67%417,008
Sep 15, 20253.293.363.253.303.300.30%137,800
Sep 12, 20253.373.393.293.293.29-2.95%147,429
Sep 11, 20253.423.473.333.393.39-1.45%321,246
Sep 10, 20253.413.553.363.443.440.58%313,636
Sep 9, 20253.323.493.323.423.422.70%284,903
Sep 8, 20253.303.503.153.333.332.15%465,420
Sep 5, 20253.593.643.123.263.26-9.19%607,345
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