Register to chat with like-minded investors on our interactive forums.
FOLDUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 23.05 | 0.170 | 0.74% | 23.15 | 25.29 | 21.14 | 70.00 |
| May 20 2024 | 22.89 | 4.85 | 26.88% | 20.05 | 26.71 | 17.97 | 213.00 |
| May 19 2024 | 18.04 | -1.34 | -6.90% | 18.95 | 19.54 | 17.86 | 12.00 |
| May 18 2024 | 19.38 | 0.940 | 5.09% | 18.44 | 19.39 | 17.05 | 18.00 |
| May 17 2024 | 18.44 | -1.49 | -7.46% | 19.45 | 20.39 | 16.93 | 33.00 |
| May 16 2024 | 19.92 | 0.190 | 0.98% | 19.72 | 19.93 | 18.89 | 17.00 |
| May 15 2024 | 19.73 | -0.300 | -1.49% | 20.05 | 20.11 | 18.90 | 41.00 |
| May 14 2024 | 20.03 | -1.89 | -8.61% | 22.04 | 22.10 | 19.08 | 53.00 |
| May 13 2024 | 21.92 | -0.110 | -0.52% | 19.45 | 22.15 | 18.94 | 209.00 |
| May 12 2024 | 22.03 | 2.46 | 12.58% | 19.70 | 22.18 | 19.12 | 42.00 |
| May 11 2024 | 19.57 | 0.550 | 2.91% | 19.03 | 20.19 | 17.69 | 44.00 |
| May 10 2024 | 19.01 | -0.370 | -1.91% | 19.45 | 20.13 | 17.68 | 62.00 |
| May 09 2024 | 19.38 | 2.86 | 17.28% | 16.54 | 20.24 | 15.56 | 161.00 |
| May 08 2024 | 16.53 | -0.100 | -0.61% | 16.60 | 16.73 | 14.63 | 51.00 |
| May 07 2024 | 16.63 | 0.030 | 0.16% | 16.59 | 17.16 | 16.50 | 10.00 |
| May 06 2024 | 16.60 | 1.10 | 7.12% | 19.92 | 20.11 | 14.95 | 186.00 |
| May 05 2024 | 15.50 | -2.26 | -12.71% | 17.72 | 18.43 | 15.48 | 16.00 |
| May 04 2024 | 17.75 | -1.17 | -6.19% | 18.78 | 18.95 | 17.52 | 14.00 |
| May 03 2024 | 18.92 | 0.550 | 3.00% | 18.17 | 19.50 | 17.91 | 31.00 |
| May 02 2024 | 18.37 | 2.07 | 12.73% | 16.83 | 18.46 | 16.28 | 38.00 |
| May 01 2024 | 16.30 | -2.40 | -12.85% | 18.64 | 18.73 | 14.48 | 60.00 |
| Apr 30 2024 | 18.70 | -1.31 | -6.52% | 19.92 | 20.11 | 17.08 | 99.00 |
| Apr 29 2024 | 20.01 | 0.240 | 1.22% | 19.65 | 20.25 | 17.99 | 164.00 |
| Apr 28 2024 | 19.77 | 0.060 | 0.30% | 19.71 | 20.20 | 19.33 | 9.00 |
| Apr 27 2024 | 19.71 | -1.81 | -8.41% | 21.54 | 21.58 | 19.41 | 50.00 |
| Apr 26 2024 | 21.52 | -1.03 | -4.57% | 22.53 | 23.32 | 19.40 | 84.00 |
| Apr 25 2024 | 22.55 | -0.450 | -1.96% | 23.17 | 25.64 | 19.87 | 54.00 |
| Apr 24 2024 | 23.00 | -0.940 | -3.91% | 23.96 | 26.25 | 22.83 | 68.00 |
| Apr 23 2024 | 23.93 | 3.56 | 17.49% | 20.36 | 25.02 | 19.76 | 63.00 |
| Apr 22 2024 | 20.37 | 0.850 | 4.33% | 19.65 | 20.85 | 17.99 | 134.00 |
| Apr 21 2024 | 19.53 | -1.57 | -7.42% | 20.38 | 21.21 | 18.73 | 18.00 |
| Apr 20 2024 | 21.09 | 1.36 | 6.88% | 19.65 | 21.22 | 17.99 | 31.00 |
| Apr 19 2024 | 19.73 | -0.250 | -1.23% | 19.95 | 20.00 | 17.01 | 27.00 |
| Apr 18 2024 | 19.98 | 1.66 | 9.06% | 18.22 | 20.28 | 17.35 | 57.00 |
| Apr 17 2024 | 18.32 | -0.870 | -4.54% | 19.34 | 21.65 | 17.62 | 28.00 |
| Apr 16 2024 | 19.19 | -1.47 | -7.11% | 20.63 | 21.46 | 18.45 | 39.00 |
| Apr 15 2024 | 20.66 | -0.710 | -3.30% | 21.27 | 22.47 | 15.26 | 160.00 |
| Apr 14 2024 | 21.36 | 1.80 | 9.18% | 19.44 | 23.20 | 18.73 | 68.00 |
| Apr 13 2024 | 19.57 | -2.75 | -12.31% | 22.21 | 22.31 | 18.59 | 42.00 |
| Apr 12 2024 | 22.31 | -1.78 | -7.40% | 24.07 | 25.49 | 21.18 | 53.00 |
| Apr 11 2024 | 24.10 | -0.570 | -2.31% | 25.02 | 25.98 | 24.00 | 29.00 |
| Apr 10 2024 | 24.67 | -1.82 | -6.89% | 26.46 | 26.76 | 24.27 | 19.00 |
| Apr 09 2024 | 26.49 | -4.74 | -15.17% | 31.26 | 32.50 | 24.19 | 98.00 |
| Apr 08 2024 | 31.23 | -0.050 | -0.16% | 25.44 | 32.54 | 24.85 | 162.00 |
| Apr 07 2024 | 31.28 | 3.92 | 14.33% | 27.42 | 31.65 | 27.35 | 62.00 |
| Apr 06 2024 | 27.36 | 0.170 | 0.61% | 27.10 | 27.65 | 25.70 | 22.00 |
| Apr 05 2024 | 27.19 | 0.790 | 3.00% | 26.42 | 27.51 | 25.27 | 15.00 |
| Apr 04 2024 | 26.40 | -4.45 | -14.43% | 30.41 | 40.83 | 25.77 | 104.00 |
| Apr 03 2024 | 30.85 | 5.48 | 21.59% | 25.44 | 31.95 | 24.85 | 104.00 |
| Apr 02 2024 | 25.38 | -0.470 | -1.80% | 26.19 | 26.34 | 23.06 | 74.00 |
| Apr 01 2024 | 25.84 | -0.290 | -1.12% | 26.12 | 26.12 | 22.17 | 189.00 |
| Mar 31 2024 | 26.13 | 1.13 | 4.51% | 25.01 | 28.58 | 25.01 | 29.00 |
| Mar 30 2024 | 25.01 | 0.520 | 2.11% | 24.46 | 28.77 | 24.37 | 46.00 |
| Mar 29 2024 | 24.49 | 1.86 | 8.21% | 22.61 | 27.81 | 21.28 | 155.00 |
| Mar 28 2024 | 22.63 | 0.540 | 2.45% | 22.13 | 22.92 | 13.00 | 71.00 |
| Mar 27 2024 | 22.09 | -2.24 | -9.22% | 24.24 | 26.69 | 21.56 | 62.00 |
| Mar 26 2024 | 24.33 | 1.50 | 6.59% | 22.72 | 24.77 | 21.28 | 50.00 |
| Mar 25 2024 | 22.83 | 3.10 | 15.73% | 22.06 | 24.25 | 17.28 | 188.00 |
| Mar 24 2024 | 19.73 | 1.25 | 6.78% | 18.60 | 19.73 | 18.43 | 5.00 |
| Mar 23 2024 | 18.48 | -0.280 | -1.50% | 19.00 | 19.60 | 18.29 | 20.00 |
| Mar 22 2024 | 18.76 | -1.21 | -6.08% | 19.99 | 20.12 | 18.12 | 19.00 |
| Mar 21 2024 | 19.97 | -1.66 | -7.66% | 21.56 | 21.75 | 19.65 | 11.00 |
| Mar 20 2024 | 21.63 | 2.07 | 10.58% | 18.72 | 21.72 | 18.16 | 55.00 |
| Mar 19 2024 | 19.56 | -2.55 | -11.52% | 22.06 | 22.24 | 17.26 | 48.00 |
| Mar 18 2024 | 22.10 | -1.21 | -5.18% | 25.43 | 26.07 | 20.80 | 131.00 |
| Mar 17 2024 | 23.31 | 3.83 | 19.64% | 18.23 | 24.45 | 18.21 | 71.00 |
| Mar 16 2024 | 19.48 | -1.52 | -7.25% | 21.08 | 21.48 | 16.67 | 139.00 |
| Mar 15 2024 | 21.01 | -0.910 | -4.14% | 25.43 | 26.07 | 19.10 | 69.00 |
| Mar 14 2024 | 21.91 | -3.29 | -13.05% | 25.17 | 25.27 | 21.44 | 16.00 |
| Mar 13 2024 | 25.20 | 3.21 | 14.58% | 21.71 | 25.22 | 21.71 | 24.00 |
| Mar 12 2024 | 22.00 | -1.26 | -5.43% | 23.37 | 23.51 | 19.69 | 70.00 |
| Mar 11 2024 | 23.26 | -1.94 | -7.68% | 25.43 | 26.07 | 21.90 | 95.00 |
| Mar 10 2024 | 25.19 | -0.680 | -2.61% | 25.82 | 30.20 | 24.96 | 74.00 |
| Mar 09 2024 | 25.87 | 1.97 | 8.26% | 23.89 | 26.05 | 23.75 | 40.00 |
| Mar 08 2024 | 23.90 | -0.040 | -0.16% | 24.11 | 24.82 | 22.70 | 29.00 |
| Mar 07 2024 | 23.93 | -2.07 | -7.95% | 25.43 | 26.91 | 23.82 | 36.00 |
| Mar 06 2024 | 26.00 | 1.78 | 7.37% | 23.84 | 26.77 | 23.31 | 89.00 |
| Mar 05 2024 | 24.22 | 0.210 | 0.87% | 24.07 | 25.41 | 21.62 | 84.00 |
| Mar 04 2024 | 24.01 | 1.06 | 4.62% | 25.00 | 25.55 | 22.32 | 80.00 |
| Mar 03 2024 | 22.95 | 0.870 | 3.93% | 22.07 | 30.97 | 21.91 | 176.00 |
| Mar 02 2024 | 22.08 | 2.29 | 11.56% | 19.92 | 22.64 | 18.20 | 91.00 |
| Mar 01 2024 | 19.79 | -2.99 | -13.11% | 22.69 | 22.91 | 19.79 | 104.00 |
| Feb 29 2024 | 22.78 | -2.39 | -9.51% | 25.00 | 25.50 | 22.35 | 46.00 |
| Feb 28 2024 | 25.17 | -0.450 | -1.75% | 25.65 | 26.41 | 20.55 | 152.00 |
| Feb 27 2024 | 25.62 | -1.01 | -3.81% | 28.38 | 30.31 | 24.63 | 296.00 |
| Feb 26 2024 | 26.63 | 8.12 | 43.88% | 16.46 | 27.50 | 16.39 | 336.00 |
| Feb 25 2024 | 18.51 | 2.37 | 14.71% | 16.60 | 18.52 | 15.94 | 40.00 |
| Feb 24 2024 | 16.14 | -0.300 | -1.80% | 16.82 | 17.77 | 16.08 | 24.00 |
| Feb 23 2024 | 16.43 | -1.37 | -7.71% | 17.80 | 18.07 | 16.34 | 15.00 |
| Feb 22 2024 | 17.81 | 0.230 | 1.31% | 17.56 | 18.34 | 17.06 | 18.00 |
