Amicus Therapeutics, Inc. (FOLD)
NASDAQ: FOLD · Real-Time Price · USD
8.21
+0.05 (0.61%)
Oct 8, 2025, 12:00 PM EDT - Market open
Amicus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 8.16 | 8.20 | 8.01 | 8.14 | - | -0.25% | 588,030 |
| Oct 7, 2025 | 8.31 | 8.31 | 8.03 | 8.16 | 8.16 | - | 3,321,290 |
| Oct 6, 2025 | 8.22 | 8.43 | 8.13 | 8.16 | 8.16 | -0.49% | 4,235,174 |
| Oct 3, 2025 | 8.25 | 8.59 | 8.11 | 8.20 | 8.20 | -0.61% | 6,600,235 |
| Oct 2, 2025 | 7.74 | 8.30 | 7.74 | 8.25 | 8.25 | 7.00% | 9,970,735 |
| Oct 1, 2025 | 7.97 | 8.44 | 7.68 | 7.71 | 7.71 | -2.16% | 14,116,338 |
| Sep 30, 2025 | 7.95 | 8.00 | 7.84 | 7.88 | 7.88 | -0.76% | 4,556,096 |
| Sep 29, 2025 | 8.28 | 8.34 | 7.72 | 7.94 | 7.94 | -3.64% | 8,565,996 |
| Sep 26, 2025 | 8.35 | 8.35 | 8.08 | 8.24 | 8.24 | -0.96% | 4,770,151 |
| Sep 25, 2025 | 8.40 | 8.46 | 8.24 | 8.32 | 8.32 | -0.36% | 3,285,602 |
| Sep 24, 2025 | 8.12 | 8.42 | 8.12 | 8.35 | 8.35 | 2.33% | 2,842,144 |
| Sep 23, 2025 | 8.52 | 8.68 | 8.14 | 8.16 | 8.16 | -4.78% | 3,884,443 |
| Sep 22, 2025 | 8.29 | 8.58 | 8.22 | 8.57 | 8.57 | 2.88% | 4,285,100 |
| Sep 19, 2025 | 8.41 | 8.44 | 8.13 | 8.33 | 8.33 | -1.77% | 13,465,911 |
| Sep 18, 2025 | 8.48 | 8.52 | 8.26 | 8.48 | 8.48 | 6.40% | 9,460,775 |
| Sep 17, 2025 | 7.99 | 8.12 | 7.89 | 7.97 | 7.97 | -0.50% | 4,990,964 |
| Sep 16, 2025 | 7.73 | 8.29 | 7.61 | 8.01 | 8.01 | 3.62% | 7,491,392 |
| Sep 15, 2025 | 8.01 | 8.08 | 7.68 | 7.73 | 7.73 | -3.25% | 3,394,050 |
| Sep 12, 2025 | 8.00 | 8.11 | 7.92 | 7.99 | 7.99 | -0.37% | 2,877,575 |
| Sep 11, 2025 | 7.96 | 8.05 | 7.89 | 8.02 | 8.02 | 1.01% | 1,907,061 |
| Sep 10, 2025 | 7.83 | 8.11 | 7.79 | 7.94 | 7.94 | 0.63% | 3,540,957 |
| Sep 9, 2025 | 7.99 | 7.99 | 7.80 | 7.89 | 7.89 | -1.13% | 2,644,702 |
| Sep 8, 2025 | 8.03 | 8.19 | 7.95 | 7.98 | 7.98 | -0.13% | 3,388,206 |
| Sep 5, 2025 | 8.08 | 8.19 | 7.99 | 7.99 | 7.99 | -0.37% | 5,559,297 |
| Sep 4, 2025 | 7.83 | 8.03 | 7.81 | 8.02 | 8.02 | 2.17% | 5,572,392 |
| Sep 3, 2025 | 7.90 | 7.99 | 7.69 | 7.85 | 7.85 | -0.38% | 5,260,683 |
| Sep 2, 2025 | 7.71 | 7.90 | 7.61 | 7.88 | 7.88 | 3.82% | 4,561,381 |
| Aug 29, 2025 | 7.67 | 7.75 | 7.56 | 7.59 | 7.59 | -0.78% | 4,153,629 |
| Aug 28, 2025 | 7.63 | 7.80 | 7.59 | 7.65 | 7.65 | 0.13% | 3,623,470 |
| Aug 27, 2025 | 7.41 | 7.68 | 7.41 | 7.64 | 7.64 | 1.60% | 2,000,046 |
| Aug 26, 2025 | 7.44 | 7.56 | 7.40 | 7.52 | 7.52 | 0.53% | 2,920,136 |
| Aug 25, 2025 | 7.55 | 7.63 | 7.42 | 7.48 | 7.48 | -1.71% | 3,126,438 |
| Aug 22, 2025 | 7.70 | 7.77 | 7.58 | 7.61 | 7.61 | 0.13% | 3,924,063 |
| Aug 21, 2025 | 7.31 | 7.64 | 7.31 | 7.60 | 7.60 | 2.70% | 3,423,589 |
| Aug 20, 2025 | 7.35 | 7.44 | 7.29 | 7.40 | 7.40 | 0.82% | 2,458,953 |
| Aug 19, 2025 | 7.41 | 7.46 | 7.28 | 7.34 | 7.34 | -0.94% | 2,641,992 |
| Aug 18, 2025 | 7.37 | 7.51 | 7.36 | 7.41 | 7.41 | 0.14% | 3,770,856 |
| Aug 15, 2025 | 7.20 | 7.42 | 7.15 | 7.40 | 7.40 | 3.93% | 4,667,840 |
| Aug 14, 2025 | 7.16 | 7.35 | 7.10 | 7.12 | 7.12 | -0.97% | 5,221,717 |
| Aug 13, 2025 | 7.05 | 7.28 | 6.98 | 7.19 | 7.19 | 3.01% | 6,828,436 |
| Aug 12, 2025 | 6.72 | 7.01 | 6.71 | 6.98 | 6.98 | 4.88% | 3,250,701 |
| Aug 11, 2025 | 6.74 | 6.91 | 6.61 | 6.66 | 6.66 | -1.55% | 2,932,219 |
| Aug 8, 2025 | 6.77 | 6.85 | 6.69 | 6.76 | 6.76 | -0.44% | 3,934,694 |
| Aug 7, 2025 | 6.94 | 6.95 | 6.60 | 6.79 | 6.79 | -2.02% | 4,078,587 |
| Aug 6, 2025 | 6.95 | 7.07 | 6.85 | 6.93 | 6.93 | -0.86% | 3,926,265 |
| Aug 5, 2025 | 6.82 | 7.04 | 6.74 | 6.99 | 6.99 | 2.34% | 4,595,866 |
| Aug 4, 2025 | 6.34 | 6.94 | 6.28 | 6.83 | 6.83 | 8.07% | 7,853,842 |
| Aug 1, 2025 | 5.96 | 6.35 | 5.93 | 6.32 | 6.32 | 5.51% | 5,961,673 |
| Jul 31, 2025 | 6.29 | 6.38 | 5.97 | 5.99 | 5.99 | -2.28% | 8,283,756 |
| Jul 30, 2025 | 6.14 | 6.40 | 6.09 | 6.13 | 6.13 | - | 4,113,285 |