FLD | Fold Hldg-A | Historical Data

S&P 500$7,801.77
-0.22%
2m
DOW 30$51,179.87
-0.66%
2m
NASDAQ 100$31,160.08
-0.21%
2m
Russell 2000$277.70
-1.29%
2m
Russell 1000$424.19
-0.35%
2m
S&P 400$3,637.40
-1.62%
2m
S&P 600$1,666.88
-1.33%
2m

Fold Hldg-A (FLD)

NASDAQ

$0.55-$0.03 (-5.14%)

Price as of Oct 08, 2026 11:11 AM EDT

$31.7M
Market Cap
-85.94%
1-Year Change
Capital Markets
Industry

1 Month
+7.24%

Low Price$0.51

High Price$0.59
3 Months
+24.16%

Low Price$0.38

High Price$0.61
1 Year
-85.94%

Low Price$0.38

High Price$4.11

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/07/2026	0.55	0.59	0.52	0.58	+0.73%	35,006
10/06/2026	0.57	0.60	0.57	0.57	+2.06%	51,588
10/05/2026	0.53	0.59	0.53	0.56	+3.86%	115,222
10/02/2026	0.53	0.56	0.52	0.54	+4.60%	101,185
10/01/2026	0.53	0.57	0.52	0.52	-2.84%	63,033
09/30/2026	0.54	0.56	0.53	0.53	-1.44%	47,175
09/29/2026	0.51	0.59	0.51	0.54	+5.88%	148,649
09/28/2026	0.55	0.56	0.51	0.51	-4.96%	99,355
09/25/2026	0.57	0.57	0.53	0.54	-1.03%	80,646
09/24/2026	0.55	0.58	0.53	0.54	-3.02%	57,110
09/23/2026	0.58	0.60	0.55	0.56	-3.97%	107,211
09/22/2026	0.59	0.61	0.58	0.58	-1.22%	86,533
09/21/2026	0.59	0.64	0.57	0.59	+2.63%	298,658
09/18/2026	0.52	0.64	0.52	0.57	+10.91%	816,282
09/17/2026	0.52	0.53	0.51	0.52	+1.55%	63,366
09/16/2026	0.51	0.52	0.51	0.51	-0.04%	39,284
09/15/2026	0.52	0.54	0.51	0.51	-2.87%	82,767
09/14/2026	0.52	0.54	0.51	0.53	-3.10%	137,629
09/11/2026	0.52	0.56	0.52	0.54	+3.73%	73,105
09/10/2026	0.55	0.57	0.51	0.52	-5.34%	74,005
09/09/2026	0.56	0.57	0.54	0.55	-1.43%	62,215
09/08/2026	0.55	0.57	0.52	0.56	+3.97%	106,232
09/04/2026	0.50	0.55	0.48	0.54	+9.87%	307,284
09/03/2026	0.47	0.52	0.46	0.49	+6.52%	631,605
09/02/2026	0.46	0.48	0.45	0.46	-0.41%	4,621,796
09/01/2026	0.48	0.49	0.46	0.46	-7.49%	225,334
08/31/2026	0.51	0.54	0.49	0.50	-5.32%	230,210
08/28/2026	0.62	0.62	0.51	0.53	-13.61%	334,453
08/27/2026	0.57	0.65	0.57	0.61	+7.80%	744,926
08/26/2026	0.51	0.62	0.50	0.57	+9.66%	1,106,090
08/25/2026	0.46	0.56	0.46	0.52	+7.49%	697,495
08/24/2026	0.48	0.54	0.46	0.48	-3.10%	956,855
08/21/2026	0.48	0.52	0.46	0.50	+9.81%	2,437,043
08/20/2026	0.53	0.53	0.45	0.45	-13.12%	263,150
08/19/2026	0.45	0.54	0.45	0.52	+15.56%	761,403
08/18/2026	0.46	0.47	0.45	0.45	-1.10%	105,791
08/17/2026	0.46	0.47	0.45	0.46	-4.01%	93,602
08/14/2026	0.49	0.49	0.46	0.47	+0.15%	31,782
08/13/2026	0.45	0.48	0.45	0.47	+2.00%	80,420
08/12/2026	0.45	0.47	0.44	0.46	+3.09%	246,715
08/11/2026	0.48	0.48	0.45	0.45	-0.27%	182,617
08/11/2026	-$0.19 Earnings
08/10/2026	0.49	0.50	0.45	0.45	-7.88%	118,768
08/07/2026	0.50	0.51	0.48	0.49	-1.43%	99,390
08/06/2026	0.47	0.53	0.45	0.50	+7.07%	230,502
08/05/2026	0.48	0.49	0.45	0.46	+3.13%	72,350
08/04/2026	0.48	0.49	0.45	0.45	-2.45%	175,179
08/03/2026	0.46	0.48	0.45	0.46	+2.53%	97,040
07/31/2026	0.46	0.46	0.45	0.45	-0.35%	79,233
07/30/2026	0.47	0.47	0.45	0.45	+0.33%	92,338
07/29/2026	0.45	0.46	0.44	0.45	+0.02%	80,646
07/28/2026	0.45	0.46	0.45	0.45	-0.13%	50,394
07/27/2026	0.45	0.47	0.44	0.45	+0.11%	114,241
07/24/2026	0.45	0.47	0.44	0.45	-0.29%	118,341
07/23/2026	0.45	0.47	0.44	0.45	-2.72%	98,332
07/22/2026	0.45	0.50	0.41	0.46	+5.45%	526,931
07/21/2026	0.44	0.47	0.42	0.44	+8.72%	411,071
07/20/2026	0.39	0.45	0.37	0.40	+6.50%	633,384
07/17/2026	0.39	0.39	0.36	0.38	-2.66%	184,095
07/16/2026	0.46	0.46	0.39	0.39	-15.13%	294,613
07/15/2026	0.44	0.48	0.44	0.46	+7.23%	199,651
07/14/2026	0.45	0.48	0.43	0.43	-8.24%	183,521
07/13/2026	0.46	0.49	0.45	0.47	-2.20%	142,766
07/10/2026	0.46	0.50	0.46	0.48	+1.92%	132,920
07/09/2026	0.44	0.48	0.43	0.47	+4.45%	98,422
07/08/2026	0.45	0.47	0.43	0.45	-3.50%	128,660
07/07/2026	0.47	0.49	0.44	0.47	-4.85%	224,092
07/06/2026	0.48	0.50	0.48	0.49	+1.56%	129,231
07/02/2026	0.49	0.52	0.47	0.48	-3.62%	174,048
07/01/2026	0.46	0.51	0.45	0.50	+10.21%	187,184
06/30/2026	0.45	0.48	0.44	0.45	-3.24%	251,125
06/29/2026	0.49	0.50	0.46	0.47	-5.16%	263,293
06/26/2026	0.46	0.52	0.45	0.49	+5.74%	912,878
06/25/2026	0.50	0.51	0.45	0.47	-9.65%	518,625
06/24/2026	0.56	0.57	0.51	0.52	-10.57%	585,982
06/23/2026	0.56	0.59	0.55	0.58	-0.02%	321,566
06/22/2026	0.58	0.59	0.53	0.58	+1.46%	744,629
06/18/2026	0.62	0.66	0.57	0.57	-7.47%	826,268
06/17/2026	0.56	0.64	0.56	0.62	+10.00%	961,209
06/16/2026	0.66	0.66	0.56	0.56	-14.62%	1,519,936
06/15/2026	0.59	0.66	0.58	0.66	+12.70%	1,318,182
06/12/2026	0.61	0.66	0.58	0.58	-13.13%	1,930,171
06/11/2026	0.62	0.69	0.56	0.67	-5.30%	4,276,966
06/10/2026	1.36	1.60	0.66	0.71	+15.59%	119,470,039
06/09/2026	0.67	0.71	0.61	0.61	-9.72%	219,133
06/08/2026	0.67	0.74	0.66	0.68	+3.99%	1,356,002
06/05/2026	0.75	0.76	0.56	0.65	-7.11%	196,854
06/04/2026	0.73	0.84	0.70	0.70	-3.52%	143,447
06/03/2026	0.87	0.87	0.73	0.73	-16.38%	191,941
06/02/2026	0.98	1.04	0.86	0.87	-8.43%	146,269
06/01/2026	0.98	0.98	0.93	0.95	-1.64%	108,278
05/29/2026	1.03	1.03	0.97	0.97	-3.05%	124,745
05/28/2026	1.01	1.02	0.97	1.00	-1.36%	141,006
05/27/2026	1.03	1.07	0.93	1.01	-1.46%	191,207
05/26/2026	1.11	1.24	1.02	1.03	-7.66%	206,629
05/22/2026	1.29	1.29	1.05	1.11	-11.20%	278,543
05/21/2026	1.28	1.33	1.19	1.25	-1.57%	82,168
05/20/2026	1.23	1.27	1.15	1.27	+6.28%	61,111
05/19/2026	1.21	1.25	1.19	1.20	-3.63%	45,395
05/18/2026	1.36	1.46	1.15	1.24	-12.68%	207,527