Fold Holdings, Inc. (FLD)
NASDAQ: FLD · Real-Time Price · USD
1.420
-0.100 (-6.58%)
Apr 23, 2026, 1:17 PM EDT - Market open
Fold Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.51 | 1.51 | 1.40 | 1.43 | - | -5.92% | 36,177 |
| Apr 22, 2026 | 1.50 | 1.61 | 1.45 | 1.52 | 1.52 | 3.40% | 142,928 |
| Apr 21, 2026 | 1.60 | 1.64 | 1.47 | 1.47 | 1.47 | -7.55% | 95,307 |
| Apr 20, 2026 | 1.58 | 1.60 | 1.48 | 1.59 | 1.59 | 1.92% | 143,723 |
| Apr 17, 2026 | 1.18 | 1.73 | 1.15 | 1.56 | 1.56 | 35.65% | 426,956 |
| Apr 16, 2026 | 1.15 | 1.20 | 1.12 | 1.15 | 1.15 | 0.88% | 82,445 |
| 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 | - | 58,795 |
| Apr 13, 2026 | 1.24 | 1.26 | 1.13 | 1.15 | 1.15 | -8.00% | 150,774 |
| Apr 10, 2026 | 1.29 | 1.30 | 1.22 | 1.25 | 1.25 | 1.63% | 44,425 |
| Apr 9, 2026 | 1.25 | 1.27 | 1.21 | 1.23 | 1.23 | -3.91% | 55,634 |
| Apr 8, 2026 | 1.34 | 1.42 | 1.25 | 1.28 | 1.28 | 4.92% | 81,497 |
| Apr 7, 2026 | 1.21 | 1.27 | 1.21 | 1.22 | 1.22 | -1.61% | 42,808 |
| Apr 6, 2026 | 1.24 | 1.29 | 1.24 | 1.24 | 1.24 | -0.80% | 42,499 |
| Apr 2, 2026 | 1.24 | 1.31 | 1.20 | 1.25 | 1.25 | -2.34% | 46,963 |
| Apr 1, 2026 | 1.32 | 1.37 | 1.27 | 1.28 | 1.28 | -3.03% | 58,473 |
| Mar 31, 2026 | 1.27 | 1.37 | 1.24 | 1.32 | 1.32 | 5.60% | 68,894 |
| Mar 30, 2026 | 1.30 | 1.35 | 1.23 | 1.25 | 1.25 | -3.85% | 81,150 |
| Mar 27, 2026 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -5.80% | 52,737 |
| Mar 26, 2026 | 1.43 | 1.50 | 1.38 | 1.38 | 1.38 | -6.12% | 71,659 |
| Mar 25, 2026 | 1.49 | 1.54 | 1.33 | 1.47 | 1.47 | 0.68% | 183,659 |
| Mar 24, 2026 | 1.51 | 1.53 | 1.39 | 1.46 | 1.46 | -2.67% | 193,570 |
| Mar 23, 2026 | 1.16 | 1.50 | 1.16 | 1.50 | 1.50 | 29.31% | 273,851 |
| Mar 20, 2026 | 1.30 | 1.51 | 1.16 | 1.16 | 1.16 | -10.08% | 651,432 |
| Mar 19, 2026 | 1.06 | 1.29 | 1.00 | 1.29 | 1.29 | 20.56% | 227,420 |
| Mar 18, 2026 | 1.16 | 1.23 | 1.00 | 1.07 | 1.07 | -4.46% | 316,012 |
| Mar 17, 2026 | 1.27 | 1.30 | 1.12 | 1.12 | 1.12 | -9.68% | 358,446 |
| Mar 16, 2026 | 1.24 | 1.25 | 1.15 | 1.24 | 1.24 | 4.20% | 144,459 |
| Mar 13, 2026 | 1.26 | 1.32 | 1.17 | 1.19 | 1.19 | -4.03% | 162,248 |
| Mar 12, 2026 | 1.33 | 1.41 | 1.20 | 1.24 | 1.24 | -4.62% | 150,172 |
| Mar 11, 2026 | 1.40 | 1.46 | 1.30 | 1.30 | 1.30 | -9.72% | 209,898 |
| Mar 10, 2026 | 1.39 | 1.50 | 1.38 | 1.44 | 1.44 | 4.35% | 112,919 |
| Mar 9, 2026 | 1.33 | 1.40 | 1.30 | 1.38 | 1.38 | 2.22% | 64,019 |
| Mar 6, 2026 | 1.34 | 1.38 | 1.31 | 1.35 | 1.35 | -0.74% | 34,190 |
| Mar 5, 2026 | 1.48 | 1.48 | 1.32 | 1.36 | 1.36 | -8.11% | 119,752 |
| Mar 4, 2026 | 1.49 | 1.54 | 1.45 | 1.48 | 1.48 | - | 185,633 |
| Mar 3, 2026 | 1.40 | 1.50 | 1.32 | 1.48 | 1.48 | 3.50% | 217,958 |
| Mar 2, 2026 | 1.49 | 1.51 | 1.36 | 1.43 | 1.43 | -4.03% | 128,481 |
| Feb 27, 2026 | 1.47 | 1.57 | 1.44 | 1.49 | 1.49 | 0.68% | 110,327 |
| Feb 26, 2026 | 1.52 | 1.55 | 1.43 | 1.48 | 1.48 | -1.99% | 81,303 |
| Feb 25, 2026 | 1.47 | 1.56 | 1.47 | 1.51 | 1.51 | 2.72% | 158,265 |
| Feb 24, 2026 | 1.45 | 1.52 | 1.44 | 1.47 | 1.47 | 2.08% | 78,539 |
| Feb 23, 2026 | 1.46 | 1.54 | 1.42 | 1.44 | 1.44 | -3.36% | 111,373 |
| Feb 20, 2026 | 1.50 | 1.64 | 1.47 | 1.49 | 1.49 | -0.67% | 157,924 |
| Feb 19, 2026 | 1.48 | 1.56 | 1.42 | 1.50 | 1.50 | - | 107,800 |
| Feb 18, 2026 | 1.46 | 1.57 | 1.45 | 1.50 | 1.50 | 2.04% | 111,060 |
| Feb 17, 2026 | 1.48 | 1.59 | 1.40 | 1.47 | 1.47 | -2.00% | 131,153 |
| Feb 13, 2026 | 1.49 | 1.64 | 1.48 | 1.50 | 1.50 | - | 134,095 |
| Feb 12, 2026 | 1.50 | 1.56 | 1.48 | 1.50 | 1.50 | - | 85,872 |
| Feb 11, 2026 | 1.61 | 1.63 | 1.44 | 1.50 | 1.50 | -6.83% | 151,050 |