Fold Holdings, Inc. FLD

Full chart Compare

Set alert

0.32 USD -0.08 (-20.10%)

Regular-session close

0.33 +0.01 +1.99%

After hours · Nov 13, 7:00 PM ET

0.3211 Day range 0.4099

0.3212 52-week range 3.25

YTD: -87.69%
1 year: -89.77%

FLD daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	0.40	0.41	0.32	0.32	-0.08	-20.10%	93,107
Nov 12, 2026	0.40	0.45	0.40	0.40	0.00	0.00%	87,800
Nov 11, 2026	0.40	0.45	0.39	0.40	-0.04	-8.64%	121,900
Nov 10, 2026	0.45	0.49	0.41	0.44	-0.02	-4.56%	52,600
Nov 9, 2026	0.45	0.49	0.45	0.46	+0.02	+3.36%	40,100
Nov 6, 2026	0.47	0.49	0.43	0.45	-0.04	-7.85%	117,500
Nov 5, 2026	0.53	0.53	0.45	0.48	-0.06	-10.20%	93,200
Nov 4, 2026	0.56	0.58	0.54	0.54	-0.03	-4.60%	63,800
Nov 3, 2026	0.55	0.58	0.51	0.57	+0.01	+2.73%	58,200
Nov 2, 2026	0.55	0.58	0.55	0.55	+0.02	+2.80%	113,700
Oct 30, 2026	0.52	0.54	0.51	0.54	+0.01	+1.13%	80,400
Oct 29, 2026	0.51	0.53	0.51	0.53	+0.01	+1.15%	65,500
Oct 28, 2026	0.51	0.53	0.51	0.52	+0.01	+2.55%	43,000
Oct 27, 2026	0.51	0.54	0.51	0.51	0.00	0.00%	87,200
Oct 26, 2026	0.51	0.51	0.50	0.51	0.00	-0.78%	81,600
Oct 23, 2026	0.51	0.52	0.51	0.51	0.00	+0.78%	31,000
Oct 22, 2026	0.51	0.53	0.51	0.51	-0.01	-2.11%	69,800
Oct 21, 2026	0.51	0.56	0.51	0.52	+0.01	+2.16%	49,500
Oct 20, 2026	0.51	0.52	0.51	0.51	0.00	0.00%	55,100
Oct 19, 2026	0.51	0.52	0.51	0.51	0.00	0.00%	93,500
Oct 16, 2026	0.52	0.54	0.51	0.51	-0.01	-2.49%	109,000
Oct 15, 2026	0.51	0.57	0.51	0.52	+0.01	+2.55%	100,000
Oct 14, 2026	0.54	0.56	0.51	0.51	-0.03	-5.38%	213,500
Oct 13, 2026	0.58	0.58	0.53	0.54	0.00	-0.37%	60,900
Oct 12, 2026	0.57	0.58	0.53	0.54	-0.05	-8.31%	78,000
Oct 9, 2026	0.54	0.60	0.54	0.59	+0.04	+6.88%	179,700
Oct 8, 2026	0.57	0.59	0.52	0.55	-0.03	-4.50%	159,500
Oct 7, 2026	0.55	0.59	0.52	0.58	0.00	+0.70%	35,000
Oct 6, 2026	0.57	0.60	0.57	0.57	+0.01	+2.14%	51,600
Oct 5, 2026	0.53	0.59	0.53	0.56	+0.02	+3.88%	111,100
Oct 2, 2026	0.53	0.56	0.52	0.54	+0.02	+4.64%	100,500
Oct 1, 2026	0.53	0.57	0.52	0.52	-0.02	-2.82%	62,500
Sep 30, 2026	0.54	0.56	0.53	0.53	-0.01	-1.48%	47,200
Sep 29, 2026	0.51	0.59	0.51	0.54	+0.03	+5.88%	148,600
Sep 28, 2026	0.55	0.56	0.51	0.51	-0.03	-5.03%	99,400
Sep 25, 2026	0.57	0.57	0.53	0.54	-0.01	-0.92%	79,600
Sep 24, 2026	0.55	0.58	0.53	0.54	-0.02	-3.04%	57,100
Sep 23, 2026	0.58	0.60	0.55	0.56	-0.02	-3.95%	107,200
Sep 22, 2026	0.59	0.61	0.58	0.58	-0.01	-1.36%	86,400
Sep 21, 2026	0.59	0.64	0.57	0.59	+0.02	+2.79%	297,600
Sep 18, 2026	0.52	0.64	0.52	0.57	+0.06	+10.81%	815,100
Sep 17, 2026	0.52	0.53	0.51	0.52	+0.01	+1.57%	63,400
Sep 16, 2026	0.51	0.52	0.51	0.51	0.00	0.00%	39,200
Sep 15, 2026	0.52	0.54	0.51	0.51	-0.02	-2.86%	82,700
Sep 14, 2026	0.52	0.54	0.51	0.53	-0.02	-3.14%	137,600
Sep 11, 2026	0.52	0.57	0.52	0.54	+0.02	+3.63%	73,000
Sep 10, 2026	0.55	0.57	0.51	0.52	-0.03	-5.25%	73,200
Sep 9, 2026	0.56	0.57	0.54	0.55	-0.01	-1.43%	60,800
Sep 8, 2026	0.55	0.57	0.52	0.56	+0.02	+3.90%	106,000
Sep 4, 2026	0.50	0.55	0.48	0.54	+0.05	+10.00%	306,500
Sep 3, 2026	0.47	0.52	0.46	0.49	+0.03	+6.52%	626,100
Sep 2, 2026	0.46	0.48	0.45	0.46	0.00	-0.43%	4,621,800
Sep 1, 2026	0.48	0.49	0.46	0.46	-0.04	-7.60%	224,700
Aug 31, 2026	0.51	0.54	0.49	0.50	-0.03	-5.30%	228,100
Aug 28, 2026	0.62	0.62	0.51	0.53	-0.08	-13.58%	334,500
Aug 27, 2026	0.57	0.65	0.57	0.61	+0.04	+7.76%	741,300
Aug 26, 2026	0.51	0.62	0.50	0.57	+0.05	+9.67%	1,106,100
Aug 25, 2026	0.46	0.56	0.46	0.52	+0.04	+7.48%	697,500
Aug 24, 2026	0.48	0.54	0.46	0.48	-0.02	-3.02%	956,900
Aug 21, 2026	0.48	0.52	0.46	0.50	+0.04	+9.73%	2,437,000
Aug 20, 2026	0.53	0.53	0.45	0.45	-0.07	-13.08%	263,200
Aug 19, 2026	0.45	0.54	0.45	0.52	+0.07	+15.56%	761,400
Aug 18, 2026	0.46	0.47	0.45	0.45	-0.01	-1.10%	105,700
Aug 17, 2026	0.46	0.47	0.45	0.46	-0.02	-4.01%	93,600
Aug 14, 2026	0.49	0.49	0.47	0.47	0.00	+0.21%	31,800

65 days, newest first. Daily bars as drawn on the FLD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

FLD price history