Amicus Therapeutics, Inc. (FOLD)
NASDAQ: FOLD · Real-Time Price · USD
11.00
+0.11 (1.01%)
Dec 17, 2025, 4:00 PM EST - Market closed
Amicus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 10.94 | 11.14 | 10.91 | 11.00 | 11.00 | 1.01% | 6,209,991 |
| Dec 16, 2025 | 10.80 | 11.09 | 10.75 | 10.89 | 10.89 | 0.09% | 8,225,167 |
| Dec 15, 2025 | 10.54 | 11.14 | 10.50 | 10.88 | 10.88 | 3.13% | 14,256,718 |
| Dec 12, 2025 | 9.92 | 11.00 | 9.78 | 10.55 | 10.55 | 6.57% | 12,051,405 |
| Dec 11, 2025 | 9.84 | 9.97 | 9.74 | 9.90 | 9.90 | 0.51% | 3,851,100 |
| Dec 10, 2025 | 9.78 | 9.91 | 9.73 | 9.85 | 9.85 | 0.41% | 4,208,881 |
| Dec 9, 2025 | 9.85 | 9.94 | 9.79 | 9.81 | 9.81 | -0.41% | 3,617,918 |
| Dec 8, 2025 | 10.03 | 10.03 | 9.73 | 9.85 | 9.85 | -0.51% | 3,294,185 |
| Dec 5, 2025 | 9.96 | 10.05 | 9.79 | 9.90 | 9.90 | -0.50% | 3,676,341 |
| Dec 4, 2025 | 9.67 | 9.99 | 9.63 | 9.95 | 9.95 | 1.74% | 2,946,244 |
| Dec 3, 2025 | 9.78 | 9.85 | 9.66 | 9.78 | 9.78 | 0.51% | 2,921,933 |
| Dec 2, 2025 | 9.87 | 10.02 | 9.56 | 9.73 | 9.73 | -0.71% | 4,528,768 |
| Dec 1, 2025 | 9.92 | 10.05 | 9.77 | 9.80 | 9.80 | -1.31% | 6,290,262 |
| Nov 28, 2025 | 9.99 | 10.05 | 9.88 | 9.93 | 9.93 | -0.90% | 1,610,673 |
| Nov 26, 2025 | 10.10 | 10.10 | 9.79 | 10.02 | 10.02 | 1.52% | 3,136,529 |
| Nov 25, 2025 | 10.08 | 10.14 | 9.76 | 9.87 | 9.87 | -0.20% | 4,056,855 |
| Nov 24, 2025 | 10.01 | 10.57 | 9.52 | 9.89 | 9.89 | 3.45% | 16,369,072 |
| Nov 21, 2025 | 9.42 | 9.62 | 9.31 | 9.56 | 9.56 | 1.16% | 4,016,065 |
| Nov 20, 2025 | 9.83 | 9.88 | 9.37 | 9.45 | 9.45 | -2.88% | 3,977,072 |
| Nov 19, 2025 | 9.53 | 9.78 | 9.42 | 9.73 | 9.73 | 1.46% | 4,072,707 |
| Nov 18, 2025 | 9.30 | 9.63 | 9.27 | 9.59 | 9.59 | 1.80% | 3,384,580 |
| Nov 17, 2025 | 9.48 | 9.65 | 9.42 | 9.42 | 9.42 | -0.63% | 6,534,743 |
| Nov 14, 2025 | 9.25 | 9.56 | 9.25 | 9.48 | 9.48 | 1.07% | 2,746,648 |
| Nov 13, 2025 | 9.41 | 9.50 | 9.24 | 9.38 | 9.38 | -0.42% | 3,905,835 |
| Nov 12, 2025 | 9.33 | 9.50 | 9.24 | 9.42 | 9.42 | 1.07% | 4,827,367 |
| Nov 11, 2025 | 9.00 | 9.39 | 8.92 | 9.32 | 9.32 | 3.56% | 4,601,856 |
| Nov 10, 2025 | 8.93 | 9.01 | 8.83 | 9.00 | 9.00 | 1.47% | 3,661,263 |
| Nov 7, 2025 | 8.88 | 8.98 | 8.69 | 8.87 | 8.87 | -0.34% | 3,896,176 |
| Nov 6, 2025 | 9.20 | 9.27 | 8.87 | 8.90 | 8.90 | -3.16% | 6,906,213 |
| Nov 5, 2025 | 9.05 | 9.35 | 8.99 | 9.19 | 9.19 | 2.22% | 7,125,542 |
| Nov 4, 2025 | 9.08 | 9.64 | 8.85 | 8.99 | 8.99 | 1.47% | 9,726,906 |
| Nov 3, 2025 | 9.01 | 9.08 | 8.62 | 8.86 | 8.86 | -1.88% | 7,627,287 |
| Oct 31, 2025 | 8.90 | 9.17 | 8.75 | 9.03 | 9.03 | 1.46% | 4,890,537 |
| Oct 30, 2025 | 8.90 | 9.17 | 8.81 | 8.90 | 8.90 | - | 4,905,471 |
| Oct 29, 2025 | 8.83 | 9.29 | 8.72 | 8.90 | 8.90 | 0.45% | 5,584,328 |
| Oct 28, 2025 | 8.89 | 9.08 | 8.78 | 8.86 | 8.86 | -0.23% | 3,703,002 |
| Oct 27, 2025 | 8.66 | 8.95 | 8.63 | 8.88 | 8.88 | 2.42% | 6,102,978 |
| Oct 24, 2025 | 8.52 | 8.74 | 8.49 | 8.67 | 8.67 | 2.00% | 2,997,632 |
| Oct 23, 2025 | 8.57 | 8.57 | 8.33 | 8.50 | 8.50 | -0.58% | 2,244,354 |
| Oct 22, 2025 | 8.48 | 8.62 | 8.37 | 8.55 | 8.55 | 0.94% | 3,326,429 |
| Oct 21, 2025 | 8.40 | 8.60 | 8.39 | 8.47 | 8.47 | 0.36% | 3,248,747 |
| Oct 20, 2025 | 8.12 | 8.55 | 8.09 | 8.44 | 8.44 | 4.98% | 7,369,951 |
| Oct 17, 2025 | 8.04 | 8.15 | 7.87 | 8.04 | 8.04 | -0.86% | 3,124,047 |
| Oct 16, 2025 | 8.39 | 8.48 | 8.07 | 8.11 | 8.11 | -3.11% | 5,487,875 |
| Oct 15, 2025 | 8.06 | 8.49 | 8.01 | 8.37 | 8.37 | 4.10% | 5,928,727 |
| Oct 14, 2025 | 8.07 | 8.15 | 7.97 | 8.04 | 8.04 | -1.71% | 4,301,929 |
| Oct 13, 2025 | 8.29 | 8.37 | 8.00 | 8.18 | 8.18 | -1.45% | 3,281,269 |
| Oct 10, 2025 | 8.30 | 8.35 | 8.16 | 8.30 | 8.30 | 0.36% | 3,643,704 |
| Oct 9, 2025 | 8.24 | 8.51 | 8.19 | 8.27 | 8.27 | 0.12% | 5,948,121 |
| Oct 8, 2025 | 8.16 | 8.32 | 8.01 | 8.26 | 8.26 | 1.23% | 3,764,870 |