Skip to main content
logo
Amicus Therapeutics, Inc. (FOLD)
NASDAQ: FOLD · Real-Time Price · USD
14.29
+0.02 (0.14%)
At close: Jan 30, 2026, 4:00 PM EST
14.24
-0.05 (-0.35%)
After-hours: Jan 30, 2026, 7:28 PM EST

Amicus Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202614.2714.2914.2714.2914.290.14%4,740,689
Jan 29, 202614.2814.2914.2714.2714.27-0.07%5,225,365
Jan 28, 202614.2814.2914.2714.2814.28-0.07%5,901,615
Jan 27, 202614.2914.2914.2814.2914.29-7,304,516
Jan 26, 202614.2814.3014.2714.2914.290.14%8,374,137
Jan 23, 202614.2714.2914.2714.2714.27-8,627,704
Jan 22, 202614.3214.3214.2714.2714.27-0.56%10,838,995
Jan 21, 202614.3114.3614.3014.3514.350.28%4,321,688
Jan 20, 202614.3114.3214.3014.3114.31-0.14%4,098,085
Jan 16, 202614.3314.3414.3214.3314.330.14%3,535,915
Jan 15, 202614.3514.3714.3014.3114.31-0.49%5,199,911
Jan 14, 202614.3214.3814.3114.3814.380.42%9,893,903
Jan 13, 202614.2814.3514.2714.3214.320.28%9,172,324
Jan 12, 202614.3014.3014.2714.2814.28-11,700,468
Jan 9, 202614.2814.3014.2814.2814.28-10,549,877
Jan 8, 202614.3214.3214.2614.2814.28-0.14%17,710,512
Jan 7, 202614.2914.3514.2714.3014.300.14%9,377,315
Jan 6, 202614.2514.2914.2414.2814.280.21%13,311,987
Jan 5, 202614.2514.2614.2114.2514.25-0.14%38,443,411
Jan 2, 202614.2514.2714.2314.2714.270.21%8,088,288
Dec 31, 202514.2514.2714.2314.2414.24-0.07%6,697,256
Dec 30, 202514.2614.2614.2314.2514.25-11,520,671
Dec 29, 202514.2414.2814.2314.2514.25-8,162,567
Dec 26, 202514.2314.2814.2314.2514.25-5,181,173
Dec 24, 202514.2114.2614.2114.2514.250.28%5,937,321
Dec 23, 202514.2214.2214.1814.2114.21-17,896,009
Dec 22, 202514.1914.2614.1814.2114.210.21%32,526,561
Dec 19, 202514.1814.3614.1614.1814.1830.21%188,236,354
Dec 18, 202510.9611.0010.6410.8910.89-1.00%4,155,410
Dec 17, 202510.9411.1410.9111.0011.001.01%6,285,446
Dec 16, 202510.8011.0910.7510.8910.890.09%8,225,167
Dec 15, 202510.5411.1410.5010.8810.883.13%14,256,718
Dec 12, 20259.9211.009.7810.5510.556.57%12,051,405
Dec 11, 20259.849.979.749.909.900.51%3,851,100
Dec 10, 20259.789.919.739.859.850.41%4,208,881
Dec 9, 20259.859.949.799.819.81-0.41%3,617,918
Dec 8, 202510.0310.039.739.859.85-0.51%3,294,185
Dec 5, 20259.9610.059.799.909.90-0.50%3,676,341
Dec 4, 20259.679.999.639.959.951.74%2,946,244
Dec 3, 20259.789.859.669.789.780.51%2,921,933
Dec 2, 20259.8710.029.569.739.73-0.71%4,528,768
Dec 1, 20259.9210.059.779.809.80-1.31%6,290,262
Nov 28, 20259.9910.059.889.939.93-0.90%1,610,673
Nov 26, 202510.1010.109.7910.0210.021.52%3,136,529
Nov 25, 202510.0810.149.769.879.87-0.20%4,056,855
Nov 24, 202510.0110.579.529.899.893.45%16,369,072
Nov 21, 20259.429.629.319.569.561.16%4,016,065
Nov 20, 20259.839.889.379.459.45-2.88%3,977,072
Nov 19, 20259.539.789.429.739.731.46%4,072,707
Nov 18, 20259.309.639.279.599.591.80%3,384,580