Fold Holdings, Inc. (FLD)
NASDAQ: FLD · Real-Time Price · USD
0.5783
+0.0083 (1.46%)
At close: Jun 22, 2026, 4:00 PM EDT
0.5620
-0.0163 (-2.82%)
After-hours: Jun 22, 2026, 7:43 PM EDT
Fold Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 0.58 | 0.59 | 0.53 | 0.58 | 0.58 | 1.46% | 742,299 |
| Jun 18, 2026 | 0.62 | 0.66 | 0.57 | 0.57 | 0.57 | -7.47% | 814,866 |
| Jun 17, 2026 | 0.56 | 0.64 | 0.56 | 0.62 | 0.62 | 10.00% | 894,251 |
| Jun 16, 2026 | 0.66 | 0.66 | 0.56 | 0.56 | 0.56 | -14.62% | 1,502,448 |
| Jun 15, 2026 | 0.59 | 0.66 | 0.58 | 0.66 | 0.66 | 12.70% | 1,318,182 |
| Jun 12, 2026 | 0.61 | 0.66 | 0.58 | 0.58 | 0.58 | -13.13% | 1,930,171 |
| Jun 11, 2026 | 0.62 | 0.69 | 0.56 | 0.67 | 0.67 | -5.30% | 4,276,966 |
| Jun 10, 2026 | 1.36 | 1.60 | 0.66 | 0.71 | 0.71 | 15.59% | 119,471,639 |
| Jun 9, 2026 | 0.67 | 0.71 | 0.61 | 0.61 | 0.61 | -9.72% | 219,133 |
| Jun 8, 2026 | 0.67 | 0.74 | 0.66 | 0.68 | 0.68 | 3.99% | 1,356,002 |
| Jun 5, 2026 | 0.75 | 0.76 | 0.56 | 0.65 | 0.65 | -7.11% | 196,854 |
| Jun 4, 2026 | 0.73 | 0.84 | 0.70 | 0.70 | 0.70 | -3.52% | 143,447 |
| Jun 3, 2026 | 0.87 | 0.87 | 0.73 | 0.73 | 0.73 | -16.38% | 191,941 |
| Jun 2, 2026 | 0.98 | 1.04 | 0.86 | 0.87 | 0.87 | -8.43% | 146,269 |
| Jun 1, 2026 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | -1.64% | 108,278 |
| May 29, 2026 | 1.03 | 1.03 | 0.97 | 0.97 | 0.97 | -3.05% | 124,745 |
| May 28, 2026 | 1.01 | 1.02 | 0.97 | 1.00 | 1.00 | -1.36% | 141,006 |
| May 27, 2026 | 1.03 | 1.07 | 0.93 | 1.01 | 1.01 | -1.46% | 191,207 |
| May 26, 2026 | 1.11 | 1.24 | 1.02 | 1.03 | 1.03 | -7.66% | 206,629 |
| May 22, 2026 | 1.29 | 1.29 | 1.05 | 1.11 | 1.11 | -11.20% | 278,543 |
| May 21, 2026 | 1.28 | 1.33 | 1.19 | 1.25 | 1.25 | -1.57% | 82,194 |
| May 20, 2026 | 1.23 | 1.27 | 1.15 | 1.27 | 1.27 | 6.28% | 61,111 |
| May 19, 2026 | 1.21 | 1.25 | 1.19 | 1.20 | 1.20 | -3.63% | 45,395 |
| May 18, 2026 | 1.36 | 1.46 | 1.15 | 1.24 | 1.24 | -12.68% | 207,527 |
| May 15, 2026 | 1.48 | 1.50 | 1.38 | 1.42 | 1.42 | -7.19% | 81,182 |
| May 14, 2026 | 1.43 | 1.55 | 1.42 | 1.53 | 1.53 | 8.51% | 54,060 |
| May 13, 2026 | 1.32 | 1.50 | 1.32 | 1.41 | 1.41 | -4.73% | 163,524 |
| May 12, 2026 | 1.50 | 1.66 | 1.40 | 1.48 | 1.48 | 0.68% | 295,967 |
| May 11, 2026 | 1.38 | 1.48 | 1.35 | 1.47 | 1.47 | 7.30% | 120,622 |
| May 8, 2026 | 1.25 | 1.41 | 1.15 | 1.37 | 1.37 | 11.38% | 149,175 |
| May 7, 2026 | 1.24 | 1.28 | 1.21 | 1.23 | 1.23 | -0.81% | 64,035 |
| May 6, 2026 | 1.29 | 1.29 | 1.20 | 1.24 | 1.24 | -3.88% | 138,435 |
| May 5, 2026 | 1.38 | 1.42 | 1.29 | 1.29 | 1.29 | -3.73% | 100,005 |
| May 4, 2026 | 1.45 | 1.64 | 1.33 | 1.34 | 1.34 | -8.84% | 236,439 |
| May 1, 2026 | 1.49 | 1.60 | 1.40 | 1.47 | 1.47 | -1.34% | 133,470 |
| Apr 30, 2026 | 1.50 | 1.52 | 1.43 | 1.49 | 1.49 | -0.67% | 101,187 |
| Apr 29, 2026 | 1.47 | 1.50 | 1.46 | 1.50 | 1.50 | - | 96,884 |
| Apr 28, 2026 | 1.52 | 1.52 | 1.45 | 1.50 | 1.50 | -1.32% | 38,301 |
| Apr 27, 2026 | 1.51 | 1.54 | 1.46 | 1.52 | 1.52 | - | 84,084 |
| Apr 24, 2026 | 1.44 | 1.52 | 1.37 | 1.52 | 1.52 | 4.11% | 59,643 |
| Apr 23, 2026 | 1.51 | 1.51 | 1.40 | 1.46 | 1.46 | -3.95% | 71,433 |
| Apr 22, 2026 | 1.50 | 1.61 | 1.45 | 1.52 | 1.52 | 3.40% | 144,147 |
| Apr 21, 2026 | 1.60 | 1.64 | 1.47 | 1.47 | 1.47 | -7.55% | 95,801 |
| Apr 20, 2026 | 1.58 | 1.60 | 1.48 | 1.59 | 1.59 | 1.92% | 151,039 |
| Apr 17, 2026 | 1.18 | 1.73 | 1.15 | 1.56 | 1.56 | 35.65% | 444,593 |
| Apr 16, 2026 | 1.15 | 1.20 | 1.12 | 1.15 | 1.15 | 0.88% | 82,449 |
| Apr 15, 2026 | 1.18 | 1.19 | 1.13 | 1.14 | 1.14 | -0.87% | 118,294 |
| Apr 14, 2026 | 1.20 | 1.26 | 1.14 | 1.15 | 1.15 | - | 58,798 |
| Apr 13, 2026 | 1.24 | 1.26 | 1.13 | 1.15 | 1.15 | -8.00% | 150,865 |
| Apr 10, 2026 | 1.29 | 1.30 | 1.22 | 1.25 | 1.25 | 1.63% | 44,456 |