Fold Holdings, Inc. (FLD)
NASDAQ: FLD · Real-Time Price · USD
2.460
-0.150 (-5.75%)
At close: Jan 9, 2026, 4:00 PM EST
2.460
0.00 (-0.01%)
After-hours: Jan 9, 2026, 5:01 PM EST
Fold Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.62 | 2.63 | 2.44 | 2.46 | 2.46 | -5.75% | 116,676 |
| Jan 8, 2026 | 2.60 | 2.72 | 2.40 | 2.61 | 2.61 | - | 124,751 |
| Jan 7, 2026 | 2.51 | 2.65 | 2.27 | 2.61 | 2.61 | 6.10% | 189,011 |
| Jan 6, 2026 | 2.72 | 2.75 | 2.43 | 2.46 | 2.46 | -9.56% | 183,402 |
| Jan 5, 2026 | 2.79 | 2.93 | 2.69 | 2.72 | 2.72 | -1.45% | 94,534 |
| Jan 2, 2026 | 2.61 | 2.85 | 2.61 | 2.76 | 2.76 | 5.75% | 30,625 |
| Dec 31, 2025 | 2.58 | 2.64 | 2.55 | 2.61 | 2.61 | 0.38% | 89,521 |
| Dec 30, 2025 | 2.61 | 2.64 | 2.55 | 2.60 | 2.60 | -0.38% | 128,706 |
| Dec 29, 2025 | 2.52 | 2.69 | 2.51 | 2.61 | 2.61 | 0.38% | 144,119 |
| Dec 26, 2025 | 2.69 | 2.69 | 2.57 | 2.60 | 2.60 | -4.06% | 60,838 |
| Dec 24, 2025 | 2.51 | 2.75 | 2.51 | 2.71 | 2.71 | 7.97% | 62,176 |
| Dec 23, 2025 | 2.77 | 2.88 | 2.50 | 2.51 | 2.51 | -10.36% | 172,168 |
| Dec 22, 2025 | 2.67 | 2.94 | 2.67 | 2.80 | 2.80 | 3.70% | 185,794 |
| Dec 19, 2025 | 3.01 | 3.08 | 2.70 | 2.70 | 2.70 | -7.53% | 762,440 |
| Dec 18, 2025 | 2.94 | 3.05 | 2.90 | 2.92 | 2.92 | - | 67,443 |
| Dec 17, 2025 | 3.00 | 3.10 | 2.90 | 2.92 | 2.92 | -2.99% | 67,279 |
| Dec 16, 2025 | 2.90 | 3.05 | 2.79 | 3.01 | 3.01 | 8.27% | 140,078 |
| Dec 15, 2025 | 3.06 | 3.10 | 2.78 | 2.78 | 2.78 | -11.46% | 204,794 |
| Dec 12, 2025 | 3.13 | 3.35 | 3.13 | 3.14 | 3.14 | - | 175,758 |
| Dec 11, 2025 | 3.13 | 3.24 | 3.04 | 3.14 | 3.14 | -0.63% | 130,123 |
| Dec 10, 2025 | 3.10 | 3.22 | 3.06 | 3.16 | 3.16 | 2.27% | 145,959 |
| Dec 9, 2025 | 2.95 | 3.22 | 2.90 | 3.09 | 3.09 | 4.39% | 60,933 |
| Dec 8, 2025 | 3.03 | 3.03 | 2.91 | 2.96 | 2.96 | -1.33% | 83,813 |
| Dec 5, 2025 | 2.96 | 3.05 | 2.92 | 3.00 | 3.00 | -1.64% | 78,869 |
| Dec 4, 2025 | 3.04 | 3.12 | 3.01 | 3.05 | 3.05 | -0.97% | 48,858 |
| Dec 3, 2025 | 3.02 | 3.16 | 3.00 | 3.08 | 3.08 | 2.67% | 127,358 |
| Dec 2, 2025 | 3.07 | 3.19 | 3.00 | 3.00 | 3.00 | -3.23% | 98,207 |
| Dec 1, 2025 | 3.14 | 3.22 | 3.07 | 3.10 | 3.10 | -4.62% | 93,576 |
| Nov 28, 2025 | 3.23 | 3.31 | 3.19 | 3.25 | 3.25 | 1.88% | 36,355 |
| Nov 26, 2025 | 3.06 | 3.25 | 3.06 | 3.19 | 3.19 | 4.25% | 117,643 |
| Nov 25, 2025 | 3.13 | 3.28 | 3.05 | 3.06 | 3.06 | -1.92% | 82,170 |
| Nov 24, 2025 | 3.03 | 3.20 | 3.02 | 3.12 | 3.12 | 2.63% | 113,579 |
| Nov 21, 2025 | 3.00 | 3.07 | 2.93 | 3.04 | 3.04 | 0.33% | 86,762 |
| Nov 20, 2025 | 3.05 | 3.07 | 2.94 | 3.03 | 3.03 | 1.00% | 113,979 |
| Nov 19, 2025 | 3.01 | 3.10 | 2.93 | 3.00 | 3.00 | -0.83% | 166,632 |
| Nov 18, 2025 | 2.97 | 3.09 | 2.94 | 3.03 | 3.03 | 0.83% | 99,523 |
| Nov 17, 2025 | 3.00 | 3.07 | 2.90 | 3.00 | 3.00 | - | 123,270 |
| Nov 14, 2025 | 3.08 | 3.13 | 2.98 | 3.00 | 3.00 | -4.46% | 113,342 |
| Nov 13, 2025 | 3.04 | 3.17 | 3.00 | 3.14 | 3.14 | 1.29% | 79,444 |
| Nov 12, 2025 | 3.11 | 3.25 | 3.05 | 3.10 | 3.10 | 0.32% | 110,272 |
| Nov 11, 2025 | 2.85 | 3.15 | 2.80 | 3.09 | 3.09 | 5.10% | 220,680 |
| Nov 10, 2025 | 3.12 | 3.29 | 2.94 | 2.94 | 2.94 | -4.85% | 307,533 |
| Nov 7, 2025 | 3.16 | 3.16 | 3.06 | 3.09 | 3.09 | -3.13% | 122,275 |
| Nov 6, 2025 | 3.35 | 3.41 | 3.18 | 3.19 | 3.19 | -3.92% | 113,077 |
| Nov 5, 2025 | 3.28 | 3.35 | 3.19 | 3.32 | 3.32 | 0.61% | 110,497 |
| Nov 4, 2025 | 3.21 | 3.38 | 3.20 | 3.30 | 3.30 | -0.30% | 89,834 |
| Nov 3, 2025 | 3.50 | 3.60 | 3.23 | 3.31 | 3.31 | -5.43% | 165,289 |
| Oct 31, 2025 | 3.67 | 3.70 | 3.48 | 3.50 | 3.50 | -5.91% | 119,964 |
| Oct 30, 2025 | 3.63 | 3.76 | 3.63 | 3.72 | 3.72 | 0.81% | 86,761 |
| Oct 29, 2025 | 3.62 | 3.76 | 3.62 | 3.69 | 3.69 | -0.27% | 54,954 |