Register for real-time alerts, custom portfolio, and market movers
FOLD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 10.17 | -0.37 | -3.51% | 10.40 | 10.47 | 10.02 | 4,002,520 |
| Apr 24 2024 | 10.54 | -0.17 | -1.59% | 10.71 | 10.78 | 10.495 | 1,821,018 |
| Apr 23 2024 | 10.71 | -0.11 | -1.02% | 10.82 | 10.93 | 10.68 | 5,091,023 |
| Apr 22 2024 | 10.82 | 0.21 | 1.98% | 10.70 | 10.91 | 10.66 | 4,620,529 |
| Apr 19 2024 | 10.61 | 0.28 | 2.71% | 10.27 | 10.66 | 10.24 | 2,888,016 |
| Apr 18 2024 | 10.33 | -0.22 | -2.09% | 10.56 | 10.59 | 10.32 | 1,725,749 |
| Apr 17 2024 | 10.55 | -0.01 | -0.09% | 10.61 | 10.655 | 10.48 | 3,013,059 |
| Apr 16 2024 | 10.56 | -0.10 | -0.94% | 10.61 | 10.7199 | 10.485 | 2,800,442 |
| Apr 15 2024 | 10.66 | -0.02 | -0.19% | 10.66 | 10.81 | 10.59 | 2,750,920 |
| Apr 12 2024 | 10.68 | -0.54 | -4.81% | 11.07 | 11.07 | 10.56 | 2,248,224 |
| Apr 11 2024 | 11.22 | -0.05 | -0.44% | 11.33 | 11.41 | 11.15 | 1,693,240 |
| Apr 10 2024 | 11.27 | -0.48 | -4.09% | 11.36 | 11.46 | 11.14 | 2,453,488 |
| Apr 09 2024 | 11.75 | 0.15 | 1.29% | 11.60 | 11.77 | 11.49 | 2,082,600 |
| Apr 08 2024 | 11.60 | -0.12 | -1.02% | 11.69 | 11.82 | 11.495 | 1,541,698 |
| Apr 05 2024 | 11.72 | 0.26 | 2.27% | 11.37 | 11.785 | 11.21 | 2,737,946 |
| Apr 04 2024 | 11.46 | 0.09 | 0.79% | 11.43 | 11.61 | 11.38 | 2,990,825 |
| Apr 03 2024 | 11.37 | 0.00 | 0.00% | 11.28 | 11.415 | 11.11 | 4,258,247 |
| Apr 02 2024 | 11.37 | -0.38 | -3.23% | 11.53 | 11.53 | 11.35 | 2,058,106 |
| Apr 01 2024 | 11.75 | -0.03 | -0.25% | 11.70 | 11.77 | 11.51 | 2,454,717 |
| 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 |
