Fold Holdings, Inc. - Class A Common Stock (FLD)
3.0000
-0.1400 (-4.46%)
NASDAQ · Last Trade: Nov 14th, 4:29 PM EST
Historical Prices For Fold Holdings, Inc. - Class A Common Stock (FLD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/13/2025 | 3.04 | 3.17 | 3.00 | 3.14 | 79,442 | 3.14 |
| 11/12/2025 | 3.11 | 3.25 | 3.05 | 3.10 | 110,172 | 3.10 |
| 11/11/2025 | 2.85 | 3.15 | 2.80 | 3.09 | 220,570 | 3.09 |
| 11/10/2025 | 3.12 | 3.29 | 2.94 | 2.94 | 307,456 | 2.94 |
| 11/07/2025 | 3.16 | 3.16 | 3.06 | 3.09 | 122,275 | 3.09 |
| 11/06/2025 | 3.35 | 3.41 | 3.18 | 3.19 | 113,056 | 3.19 |
| 11/05/2025 | 3.28 | 3.35 | 3.19 | 3.32 | 109,946 | 3.32 |
| 11/04/2025 | 3.21 | 3.38 | 3.20 | 3.30 | 88,690 | 3.30 |
| 11/03/2025 | 3.50 | 3.60 | 3.23 | 3.31 | 165,279 | 3.31 |
| 10/31/2025 | 3.67 | 3.70 | 3.48 | 3.50 | 119,964 | 3.50 |
| 10/30/2025 | 3.63 | 3.76 | 3.63 | 3.72 | 86,261 | 3.72 |
| 10/29/2025 | 3.62 | 3.76 | 3.62 | 3.69 | 54,954 | 3.69 |
| 10/28/2025 | 3.73 | 3.88 | 3.57 | 3.70 | 86,063 | 3.70 |
| 10/27/2025 | 4.01 | 4.05 | 3.69 | 3.70 | 193,440 | 3.70 |
| 10/24/2025 | 3.92 | 4.00 | 3.86 | 4.00 | 89,687 | 4.00 |
| 10/23/2025 | 3.73 | 3.88 | 3.70 | 3.86 | 77,766 | 3.86 |
| 10/22/2025 | 3.80 | 3.84 | 3.65 | 3.76 | 145,375 | 3.76 |
| 10/21/2025 | 3.84 | 3.93 | 3.81 | 3.85 | 77,262 | 3.85 |
| 10/20/2025 | 3.82 | 3.99 | 3.81 | 3.93 | 85,047 | 3.93 |
| 10/17/2025 | 3.70 | 4.00 | 3.70 | 3.80 | 157,270 | 3.80 |
| 10/16/2025 | 4.09 | 4.10 | 3.77 | 3.80 | 202,781 | 3.80 |
| 10/15/2025 | 4.04 | 4.09 | 3.91 | 4.07 | 123,016 | 4.07 |
| 10/14/2025 | 3.95 | 4.12 | 3.80 | 4.02 | 140,939 | 4.02 |
| 10/13/2025 | 3.88 | 4.00 | 3.78 | 3.97 | 186,363 | 3.97 |
| 10/10/2025 | 3.99 | 4.09 | 3.80 | 3.85 | 332,732 | 3.85 |
| 10/09/2025 | 4.16 | 4.19 | 3.80 | 3.91 | 339,597 | 3.91 |
| 10/08/2025 | 3.98 | 4.24 | 3.92 | 4.11 | 342,252 | 4.11 |
| 10/07/2025 | 4.12 | 4.15 | 3.85 | 3.90 | 361,742 | 3.90 |
| 10/06/2025 | 4.12 | 4.20 | 3.97 | 4.14 | 435,127 | 4.14 |
| 10/03/2025 | 3.96 | 4.20 | 3.90 | 4.12 | 473,102 | 4.12 |
| 10/02/2025 | 3.80 | 4.24 | 3.80 | 3.95 | 969,327 | 3.95 |
| 10/01/2025 | 3.83 | 3.94 | 3.77 | 3.78 | 284,331 | 3.78 |
| 9/30/2025 | 3.62 | 3.94 | 3.56 | 3.86 | 359,036 | 3.86 |
| 9/29/2025 | 3.73 | 4.06 | 3.64 | 3.65 | 936,412 | 3.65 |
| 9/26/2025 | 3.49 | 3.78 | 3.49 | 3.68 | 504,303 | 3.68 |
| 9/25/2025 | 3.56 | 3.85 | 3.52 | 3.58 | 851,204 | 3.58 |
| 9/24/2025 | 3.35 | 3.78 | 3.26 | 3.71 | 2,033,114 | 3.71 |
| 9/23/2025 | 4.69 | 4.70 | 3.22 | 3.26 | 19,204,258 | 3.26 |
| 9/22/2025 | 4.53 | 4.55 | 3.60 | 3.88 | 3,840,758 | 3.88 |
| 9/19/2025 | 3.42 | 4.59 | 3.32 | 4.53 | 4,877,545 | 4.53 |
| 9/18/2025 | 3.23 | 3.44 | 3.17 | 3.40 | 670,697 | 3.40 |
| 9/17/2025 | 3.07 | 3.26 | 3.05 | 3.21 | 794,936 | 3.21 |
| 9/16/2025 | 3.28 | 3.32 | 3.07 | 3.08 | 417,008 | 3.08 |
| 9/15/2025 | 3.29 | 3.36 | 3.25 | 3.30 | 137,800 | 3.30 |
| 9/12/2025 | 3.37 | 3.39 | 3.29 | 3.29 | 147,429 | 3.29 |
| 9/11/2025 | 3.42 | 3.47 | 3.33 | 3.39 | 321,246 | 3.39 |
| 9/10/2025 | 3.41 | 3.55 | 3.36 | 3.44 | 313,636 | 3.44 |
| 9/09/2025 | 3.32 | 3.49 | 3.32 | 3.42 | 284,808 | 3.42 |
| 9/08/2025 | 3.30 | 3.50 | 3.15 | 3.33 | 465,400 | 3.33 |
| 9/05/2025 | 3.59 | 3.64 | 3.12 | 3.26 | 607,345 | 3.26 |
| 9/04/2025 | 3.40 | 3.62 | 3.40 | 3.59 | 337,884 | 3.59 |
| 9/03/2025 | 3.52 | 3.57 | 3.39 | 3.41 | 379,290 | 3.41 |
| 9/02/2025 | 3.55 | 3.67 | 3.46 | 3.49 | 467,926 | 3.49 |
| 8/29/2025 | 3.61 | 3.77 | 3.54 | 3.58 | 370,318 | 3.58 |
| 8/28/2025 | 3.73 | 3.83 | 3.60 | 3.64 | 467,643 | 3.64 |
| 8/27/2025 | 3.66 | 3.95 | 3.58 | 3.73 | 375,504 | 3.73 |
| 8/26/2025 | 3.49 | 3.70 | 3.36 | 3.59 | 492,096 | 3.59 |
| 8/25/2025 | 3.79 | 3.80 | 3.48 | 3.49 | 472,495 | 3.49 |
| 8/22/2025 | 3.87 | 3.90 | 3.73 | 3.76 | 459,374 | 3.76 |
| 8/21/2025 | 3.72 | 3.92 | 3.70 | 3.77 | 339,609 | 3.77 |
| 8/20/2025 | 3.90 | 4.00 | 3.68 | 3.71 | 361,968 | 3.71 |
| 8/19/2025 | 3.67 | 4.01 | 3.63 | 3.87 | 363,223 | 3.87 |
| 8/18/2025 | 4.05 | 4.05 | 3.64 | 3.68 | 316,438 | 3.68 |
| 8/15/2025 | 4.15 | 4.15 | 3.91 | 3.97 | 271,716 | 3.97 |