FYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.01	36.66	35.01	36.59	36.59	0.14%	2,969
Mar 5, 2026	36.67	36.86	36.33	36.54	36.54	-1.64%	1,849
Mar 4, 2026	37.00	37.25	36.95	37.15	37.15	-0.08%	6,528
Mar 3, 2026	36.77	37.22	36.48	37.18	37.18	-2.18%	27,536
Mar 2, 2026	38.05	38.10	37.86	38.01	38.01	-0.18%	8,856
Feb 27, 2026	37.89	38.11	37.89	38.08	38.08	0.55%	3,154
Feb 26, 2026	37.67	37.91	37.61	37.87	37.87	0.16%	5,233
Feb 25, 2026	37.56	37.81	37.56	37.81	37.81	0.37%	8,492
Feb 24, 2026	37.55	37.72	37.51	37.67	37.67	0.51%	8,396
Feb 23, 2026	37.79	37.82	37.38	37.48	37.48	-0.53%	7,804
Feb 20, 2026	37.45	37.69	37.39	37.68	37.68	0.51%	4,051
Feb 19, 2026	37.23	37.49	37.19	37.49	37.49	0.54%	2,969
Feb 18, 2026	37.25	37.36	37.20	37.29	37.29	0.46%	6,934
Feb 17, 2026	36.93	37.12	36.78	37.12	37.12	-0.05%	12,802
Feb 13, 2026	36.84	37.14	36.63	37.14	37.14	0.41%	5,615
Feb 12, 2026	37.52	37.52	36.84	36.99	36.99	-0.86%	9,242
Feb 11, 2026	37.13	37.34	37.10	37.31	37.31	0.78%	3,232
Feb 10, 2026	37.06	37.06	36.94	37.02	37.02	0.46%	45,766
Feb 9, 2026	36.75	36.91	36.65	36.85	36.85	0.66%	9,240
Feb 6, 2026	36.18	36.61	36.18	36.61	36.61	2.32%	4,132
Feb 5, 2026	35.98	35.98	35.73	35.78	35.78	-1.24%	3,497
Feb 4, 2026	36.19	36.35	36.09	36.23	36.23	1.00%	2,734
Feb 3, 2026	35.44	35.95	35.44	35.87	35.87	1.36%	3,351
Feb 2, 2026	35.40	35.40	35.13	35.39	35.39	0.03%	3,599
Jan 30, 2026	35.78	35.78	35.25	35.38	35.38	-1.20%	5,039
Jan 29, 2026	35.78	35.94	35.42	35.81	35.81	1.33%	86,576
Jan 28, 2026	35.28	35.34	35.17	35.34	35.34	-0.13%	3,098
Jan 27, 2026	34.86	35.41	34.86	35.39	35.39	1.74%	175,868
Jan 26, 2026	34.83	34.91	34.73	34.78	34.78	0.49%	44,466
Jan 23, 2026	34.42	34.71	34.41	34.61	34.61	0.46%	84,205
Jan 22, 2026	34.43	34.50	34.25	34.45	34.45	0.58%	33,924
Jan 21, 2026	34.03	34.36	33.95	34.25	34.25	2.00%	28,070
Jan 20, 2026	34.60	34.60	33.50	33.58	33.58	-0.68%	106,683
Jan 16, 2026	33.78	33.85	33.64	33.81	33.81	0.45%	47,257
Jan 15, 2026	33.85	33.85	33.55	33.66	33.66	-0.12%	37,243
Jan 14, 2026	33.53	33.81	33.48	33.70	33.70	0.87%	37,674
Jan 13, 2026	33.34	33.54	33.34	33.41	33.41	-0.15%	38,443
Jan 12, 2026	33.32	33.50	33.25	33.46	33.46	0.41%	43,816
Jan 9, 2026	33.10	33.38	33.10	33.33	33.33	0.85%	44,930
Jan 8, 2026	32.74	33.05	32.74	33.05	33.05	0.80%	30,395
Jan 7, 2026	32.87	32.87	32.73	32.78	32.78	-0.26%	25,508
Jan 6, 2026	32.99	33.07	32.87	32.87	32.87	-0.30%	100,019
Jan 5, 2026	32.85	33.06	32.63	32.97	32.97	0.12%	33,482
Jan 2, 2026	32.55	32.93	32.55	32.93	32.93	1.35%	79,759
Dec 31, 2025	32.56	32.60	32.47	32.49	32.49	-0.64%	25,843
Dec 30, 2025	32.62	32.78	32.62	32.70	32.70	0.40%	21,339
Dec 29, 2025	32.48	32.57	32.48	32.57	32.57	0.15%	25,759
Dec 26, 2025	32.50	32.52	32.40	32.52	32.52	-0.14%	36,425
Dec 24, 2025	32.49	32.63	32.45	32.56	32.56	0.26%	16,868
Dec 23, 2025	32.44	32.52	32.30	32.48	32.48	0.62%	52,131
Dec 22, 2025	32.26	32.32	32.22	32.28	32.28	0.44%	27,323
Dec 19, 2025	32.12	32.30	32.12	32.14	32.14	0.16%	76,102
Dec 18, 2025	32.19	32.23	31.92	32.09	32.09	-1.11%	15,763
Dec 17, 2025	32.49	32.58	32.45	32.45	32.02	-0.37%	23,669
Dec 16, 2025	32.90	32.90	32.50	32.57	32.14	-1.03%	42,269
Dec 15, 2025	33.11	33.11	32.79	32.91	32.47	0.73%	19,138
Dec 12, 2025	32.83	32.87	32.56	32.67	32.24	-0.44%	44,324
Dec 11, 2025	32.75	32.90	32.68	32.82	32.38	0.57%	28,294
Dec 10, 2025	32.42	32.74	32.34	32.63	32.20	0.60%	21,150
Dec 9, 2025	32.53	32.58	32.38	32.44	32.01	-0.29%	34,457
Dec 8, 2025	32.61	32.61	32.46	32.53	32.10	-0.06%	24,407
Dec 5, 2025	32.55	32.69	32.52	32.55	32.12	-0.15%	65,120
Dec 4, 2025	32.61	32.64	32.53	32.60	32.17	0.15%	33,026
Dec 3, 2025	32.30	32.57	32.30	32.55	32.12	0.84%	22,655
Dec 2, 2025	32.32	32.32	32.13	32.28	31.85	-0.12%	29,705
Dec 1, 2025	32.32	32.42	32.29	32.32	31.89	0.25%	17,756
Nov 28, 2025	32.05	32.35	32.05	32.24	31.81	0.69%	21,190
Nov 26, 2025	31.84	32.17	31.76	32.02	31.60	0.63%	54,921
Nov 25, 2025	31.63	31.83	31.56	31.82	31.40	1.02%	41,722
Nov 24, 2025	31.40	31.55	31.36	31.50	31.08	-0.10%	19,552
Nov 21, 2025	31.29	31.54	31.16	31.53	31.11	0.73%	104,646
Nov 20, 2025	31.61	31.67	31.13	31.30	30.89	-0.67%	174,388
Nov 19, 2025	31.46	31.55	31.33	31.51	31.09	-0.16%	240,160
Nov 18, 2025	31.33	31.56	31.29	31.56	31.14	-0.38%	20,690
Nov 17, 2025	31.82	31.92	31.54	31.68	31.26	-0.94%	38,779
Nov 14, 2025	31.66	32.00	31.66	31.98	31.56	0.28%	20,321
Nov 13, 2025	32.16	32.16	31.83	31.89	31.47	-0.62%	24,555
Nov 12, 2025	31.92	32.09	31.92	32.09	31.67	0.75%	17,600
Nov 11, 2025	31.81	31.91	31.78	31.85	31.43	0.66%	24,215
Nov 10, 2025	31.52	31.72	31.48	31.64	31.22	0.67%	29,171
Nov 7, 2025	31.00	31.43	31.00	31.43	31.01	1.06%	56,869
Nov 6, 2025	31.15	31.15	30.88	31.10	30.69	0.39%	15,657
Nov 5, 2025	30.78	31.01	30.78	30.98	30.57	0.62%	22,950
Nov 4, 2025	30.71	30.87	30.66	30.79	30.38	-0.93%	30,815
Nov 3, 2025	30.91	31.09	30.90	31.08	30.67	0.42%	25,193
Oct 31, 2025	31.14	31.14	30.85	30.95	30.54	-0.91%	25,441
Oct 30, 2025	31.17	31.30	31.17	31.24	30.82	-0.37%	27,406
Oct 29, 2025	31.35	31.46	31.20	31.35	30.93	0.26%	29,289
Oct 28, 2025	31.34	31.40	31.17	31.27	30.86	-0.52%	27,283
Oct 27, 2025	31.43	31.44	31.36	31.43	31.02	0.46%	27,804
Oct 24, 2025	31.31	31.31	31.22	31.29	30.88	0.06%	26,458
Oct 23, 2025	31.04	31.29	31.04	31.27	30.86	1.53%	21,545
Oct 22, 2025	30.62	30.86	30.62	30.80	30.39	0.85%	23,404
Oct 21, 2025	30.65	30.65	30.45	30.54	30.14	-0.72%	46,510
Oct 20, 2025	30.75	30.87	30.70	30.76	30.35	0.42%	21,276
Oct 17, 2025	30.60	30.70	30.50	30.63	30.22	-0.42%	22,312
Oct 16, 2025	30.91	30.97	30.70	30.76	30.35	-0.45%	30,685
Oct 15, 2025	30.97	31.00	30.71	30.90	30.49	0.26%	27,944
Oct 14, 2025	30.69	30.83	30.38	30.82	30.41	0.49%	28,747
Oct 13, 2025	30.62	30.72	30.43	30.67	30.26	1.09%	23,212