FOLD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 11.78 | -0.08 | -0.67% | 11.87 | 11.93 | 11.485 | 2,475,945 |
Mar 27 2024 | 11.86 | 0.43 | 3.76% | 11.51 | 11.87 | 11.325 | 2,526,969 |
Mar 26 2024 | 11.43 | -0.11 | -0.95% | 11.54 | 11.74 | 11.32 | 1,946,156 |
Mar 25 2024 | 11.54 | 0.01 | 0.09% | 11.55 | 11.6865 | 11.44 | 1,342,915 |
Mar 22 2024 | 11.53 | -0.16 | -1.37% | 11.72 | 11.76 | 11.445 | 1,750,589 |
Mar 21 2024 | 11.69 | -0.31 | -2.58% | 12.08 | 12.24 | 11.66 | 2,189,291 |
Mar 20 2024 | 12.00 | 0.16 | 1.35% | 11.78 | 12.01 | 11.62 | 3,008,796 |
Mar 19 2024 | 11.84 | 0.26 | 2.25% | 11.58 | 11.935 | 11.51 | 5,683,188 |
Mar 18 2024 | 11.58 | 0.10 | 0.87% | 11.47 | 11.84 | 11.38 | 2,330,195 |
Mar 15 2024 | 11.48 | -0.06 | -0.52% | 11.49 | 11.72 | 11.365 | 5,488,378 |
Mar 14 2024 | 11.54 | -0.27 | -2.29% | 11.71 | 11.79 | 11.42 | 4,508,897 |
Mar 13 2024 | 11.81 | 0.02 | 0.17% | 11.79 | 11.91 | 11.66 | 6,375,626 |
Mar 12 2024 | 11.79 | -0.34 | -2.80% | 12.20 | 12.20 | 11.705 | 3,779,037 |
Mar 11 2024 | 12.13 | -0.17 | -1.38% | 12.32 | 12.44 | 12.00 | 1,657,961 |
Mar 08 2024 | 12.30 | 0.01 | 0.08% | 12.50 | 12.61 | 12.145 | 4,714,409 |
Mar 07 2024 | 12.29 | -0.31 | -2.46% | 12.66 | 12.76 | 12.26 | 5,597,635 |
Mar 06 2024 | 12.60 | -0.75 | -5.62% | 13.45 | 13.49 | 12.365 | 3,752,691 |
Mar 05 2024 | 13.35 | -0.11 | -0.82% | 13.40 | 13.53 | 13.185 | 2,072,621 |
Mar 04 2024 | 13.46 | 0.17 | 1.28% | 13.29 | 13.49 | 12.99 | 1,781,425 |
Mar 01 2024 | 13.29 | 0.47 | 3.67% | 12.95 | 13.595 | 12.95 | 2,764,145 |
Feb 29 2024 | 12.82 | -0.13 | -1.00% | 13.15 | 13.18 | 12.515 | 3,997,244 |
Feb 28 2024 | 12.95 | -0.90 | -6.50% | 13.49 | 13.80 | 12.52 | 4,695,476 |
Feb 27 2024 | 13.85 | 0.07 | 0.51% | 13.92 | 14.02 | 13.76 | 5,004,565 |
Feb 26 2024 | 13.78 | 0.25 | 1.85% | 13.55 | 13.89 | 13.53 | 2,691,811 |
Feb 23 2024 | 13.53 | 0.13 | 0.97% | 13.48 | 13.635 | 13.41 | 7,667,269 |
Feb 22 2024 | 13.40 | -0.16 | -1.18% | 13.50 | 13.57 | 13.335 | 2,659,839 |
Feb 21 2024 | 13.56 | -0.14 | -1.02% | 13.53 | 13.71 | 13.39 | 2,021,124 |
Feb 20 2024 | 13.70 | -0.06 | -0.44% | 13.60 | 13.84 | 13.49 | 3,005,250 |
Feb 16 2024 | 13.76 | -0.24 | -1.71% | 13.89 | 13.94 | 13.63 | 4,403,260 |
Feb 15 2024 | 14.00 | 0.82 | 6.22% | 13.27 | 14.03 | 13.27 | 3,349,253 |
Feb 14 2024 | 13.18 | 0.38 | 2.97% | 12.91 | 13.31 | 12.78 | 2,436,488 |
Feb 13 2024 | 12.80 | -0.97 | -7.04% | 13.31 | 13.31 | 12.69 | 3,725,456 |
Feb 12 2024 | 13.77 | 0.22 | 1.62% | 13.60 | 13.78 | 13.38 | 2,565,137 |
Feb 09 2024 | 13.55 | 0.22 | 1.65% | 13.48 | 13.605 | 13.34 | 2,830,428 |
Feb 08 2024 | 13.33 | 0.33 | 2.54% | 13.11 | 13.35 | 12.99 | 1,600,464 |
Feb 07 2024 | 13.00 | 0.02 | 0.15% | 12.97 | 13.03 | 12.66 | 2,852,601 |
Feb 06 2024 | 12.98 | 0.28 | 2.20% | 12.61 | 13.00 | 12.48 | 1,994,684 |
Feb 05 2024 | 12.70 | 0.26 | 2.09% | 12.25 | 12.7499 | 12.20 | 2,189,384 |
Feb 02 2024 | 12.44 | -0.23 | -1.82% | 12.43 | 12.51 | 11.99 | 2,415,577 |
Feb 01 2024 | 12.67 | 0.24 | 1.93% | 12.52 | 12.745 | 12.40 | 3,164,184 |
Jan 31 2024 | 12.43 | -0.22 | -1.74% | 12.65 | 12.92 | 12.405 | 3,204,149 |
Jan 30 2024 | 12.65 | -0.32 | -2.47% | 12.90 | 12.90 | 12.405 | 2,888,108 |
Jan 29 2024 | 12.97 | 0.63 | 5.11% | 12.33 | 13.00 | 12.15 | 2,477,043 |
Jan 26 2024 | 12.34 | -0.30 | -2.37% | 12.75 | 12.8599 | 12.34 | 2,235,276 |
Jan 25 2024 | 12.64 | 0.07 | 0.56% | 12.73 | 12.84 | 12.49 | 2,408,962 |
Jan 24 2024 | 12.57 | 0.11 | 0.88% | 12.57 | 12.70 | 12.46 | 2,084,484 |
Jan 23 2024 | 12.46 | 0.03 | 0.24% | 12.59 | 12.71 | 12.285 | 4,260,089 |
Jan 22 2024 | 12.43 | 0.40 | 3.33% | 12.19 | 12.57 | 12.10 | 3,918,845 |
Jan 19 2024 | 12.03 | -0.39 | -3.14% | 12.44 | 12.44 | 11.97 | 2,515,543 |
Jan 18 2024 | 12.42 | -0.42 | -3.27% | 12.83 | 12.87 | 12.38 | 3,060,091 |
Jan 17 2024 | 12.84 | 0.12 | 0.94% | 12.65 | 12.90 | 12.49 | 2,769,204 |
Jan 16 2024 | 12.72 | -0.46 | -3.49% | 13.07 | 13.12 | 12.66 | 3,375,059 |
Jan 12 2024 | 13.18 | -0.17 | -1.27% | 13.50 | 13.70 | 13.18 | 2,166,508 |
Jan 11 2024 | 13.35 | -0.22 | -1.62% | 13.48 | 13.48 | 13.19 | 2,191,944 |
Jan 10 2024 | 13.57 | -0.08 | -0.59% | 13.64 | 13.995 | 13.475 | 2,789,740 |
Jan 09 2024 | 13.65 | -0.41 | -2.92% | 13.82 | 14.08 | 13.64 | 2,885,930 |
Jan 08 2024 | 14.06 | 0.54 | 3.99% | 13.48 | 14.09 | 13.33 | 3,716,402 |
Jan 05 2024 | 13.52 | 0.08 | 0.60% | 13.32 | 13.68 | 13.315 | 1,863,178 |
Jan 04 2024 | 13.44 | -0.09 | -0.67% | 13.60 | 13.61 | 13.15 | 3,022,420 |
Jan 03 2024 | 13.53 | -0.71 | -4.99% | 13.97 | 14.12 | 13.455 | 3,615,125 |
Jan 02 2024 | 14.24 | 0.05 | 0.35% | 14.05 | 14.53 | 13.85 | 4,209,637 |