Fold Holdings (FLD) Historical Stock Prices

Analyze Fold Holdings (FLD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Fold Holdings (FLD) Interactive Price Chart

Interactive historical price chart showing Fold Holdings stock price movements and trends across multiple time periods.

Loading chart...

FLD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Interval:

Period:

Active filters: 6 Months · Daily126 records

Showing 1-50 of 126

Scroll for more columns

FLD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
Date	Open	High	Low	Close	Adj Close	Volume
Oct 16, 2026	0.52	0.54	0.51	0.51	0.51	108.86K
Oct 15, 2026	0.51	0.57	0.51	0.52	0.52	99.93K
Oct 14, 2026	0.54	0.56	0.51	0.51	0.51	213.53K
Oct 13, 2026	0.58	0.58	0.53	0.54	0.54	65.90K
Oct 12, 2026	0.57	0.58	0.53	0.54	0.54	78.29K
Oct 9, 2026	0.54	0.60	0.54	0.59	0.59	179.70K
Oct 8, 2026	0.57	0.59	0.52	0.55	0.55	159.49K
Oct 7, 2026	0.55	0.59	0.52	0.58	0.58	35.01K
Oct 6, 2026	0.57	0.60	0.57	0.57	0.57	51.59K
Oct 5, 2026	0.53	0.59	0.53	0.56	0.56	115.22K
Oct 2, 2026	0.53	0.56	0.52	0.54	0.54	101.19K
Oct 1, 2026	0.53	0.57	0.52	0.52	0.52	63.03K
Sep 30, 2026	0.54	0.56	0.53	0.53	0.53	47.17K
Sep 29, 2026	0.51	0.59	0.51	0.54	0.54	148.65K
Sep 28, 2026	0.55	0.56	0.51	0.51	0.51	99.36K
Sep 25, 2026	0.57	0.57	0.53	0.54	0.54	80.65K
Sep 24, 2026	0.55	0.58	0.53	0.54	0.54	57.11K
Sep 23, 2026	0.58	0.60	0.55	0.56	0.56	107.21K
Sep 22, 2026	0.59	0.61	0.58	0.58	0.58	86.53K
Sep 21, 2026	0.59	0.64	0.57	0.59	0.59	298.66K
Sep 18, 2026	0.52	0.64	0.52	0.57	0.57	816.28K
Sep 17, 2026	0.52	0.53	0.51	0.52	0.52	63.37K
Sep 16, 2026	0.51	0.52	0.51	0.51	0.51	39.28K
Sep 15, 2026	0.52	0.54	0.51	0.51	0.51	82.77K
Sep 14, 2026	0.52	0.54	0.51	0.53	0.53	137.63K
Sep 11, 2026	0.52	0.56	0.52	0.54	0.54	73.11K
Sep 10, 2026	0.55	0.57	0.51	0.52	0.52	74.00K
Sep 9, 2026	0.56	0.57	0.54	0.55	0.55	62.22K
Sep 8, 2026	0.55	0.57	0.52	0.56	0.56	107.05K
Sep 4, 2026	0.50	0.55	0.48	0.54	0.54	307.28K
Sep 3, 2026	0.47	0.52	0.46	0.49	0.49	631.61K
Sep 2, 2026	0.46	0.48	0.45	0.46	0.46	4.62M
Sep 1, 2026	0.48	0.49	0.46	0.46	0.46	225.33K
Aug 31, 2026	0.51	0.54	0.49	0.50	0.50	230.21K
Aug 28, 2026	0.62	0.62	0.51	0.53	0.53	334.45K
Aug 27, 2026	0.57	0.65	0.57	0.61	0.61	744.93K
Aug 26, 2026	0.51	0.62	0.50	0.57	0.57	1.11M
Aug 25, 2026	0.46	0.56	0.46	0.52	0.52	697.50K
Aug 24, 2026	0.48	0.54	0.46	0.48	0.48	956.86K
Aug 21, 2026	0.48	0.52	0.46	0.50	0.50	2.44M
Aug 20, 2026	0.53	0.53	0.45	0.45	0.45	263.15K
Aug 19, 2026	0.45	0.54	0.45	0.52	0.52	761.40K
Aug 18, 2026	0.46	0.47	0.45	0.45	0.45	105.79K
Aug 17, 2026	0.46	0.47	0.45	0.46	0.46	93.60K
Aug 14, 2026	0.49	0.49	0.46	0.47	0.47	31.78K
Aug 13, 2026	0.45	0.48	0.45	0.47	0.47	80.42K
Aug 12, 2026	0.45	0.47	0.44	0.46	0.46	246.72K
Aug 11, 2026	0.48	0.48	0.45	0.45	0.45	182.62K
Aug 10, 2026	0.49	0.50	0.45	0.45	0.45	118.77K
Aug 7, 2026	0.50	0.51	0.48	0.49	0.49	99.39K

Show:

of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price: The price at which the stock opened for trading at the start of the trading session.
High Price: The highest price at which the stock traded during the trading session.
Low Price: The lowest price at which the stock traded during the trading session.
Close Price: The final price when trading closed for the session.
Adjusted Close Price: The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume: The total number of shares traded during the session, indicating trading activity and liquidity.

Fold Holdings (FLD) Interactive Price Chart

FLD Historical Price Data Table

Filter Historical Data

Understanding Historical Stock Price Data & OHLC Metrics