FYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.13	38.30	38.13	38.29	38.29	1.08%	9,897
Apr 27, 2026	37.93	38.02	37.88	37.88	37.88	0.32%	2,427
Apr 24, 2026	37.88	37.90	37.72	37.76	37.76	-0.21%	2,784
Apr 23, 2026	37.81	37.99	37.67	37.84	37.84	-0.16%	3,803
Apr 22, 2026	37.94	37.97	37.80	37.90	37.90	0.49%	1,952
Apr 21, 2026	37.97	38.01	37.62	37.72	37.72	-0.88%	92,359
Apr 20, 2026	38.03	38.09	37.87	38.05	38.05	0.18%	62,828
Apr 17, 2026	38.36	38.36	37.95	37.98	37.98	-0.63%	140,402
Apr 16, 2026	38.04	38.33	38.04	38.22	38.22	0.31%	46,251
Apr 15, 2026	38.14	38.21	38.05	38.10	38.10	-0.73%	49,163
Apr 14, 2026	38.40	38.47	38.21	38.38	38.38	-0.08%	126,817
Apr 13, 2026	37.99	38.43	37.89	38.41	38.41	0.68%	48,569
Apr 10, 2026	38.25	38.28	38.05	38.15	38.15	-0.26%	56,608
Apr 9, 2026	38.07	38.36	37.93	38.25	38.25	0.45%	53,206
Apr 8, 2026	38.31	38.31	37.81	38.08	38.08	1.03%	51,374
Apr 7, 2026	37.39	37.79	37.38	37.69	37.69	0.51%	53,926
Apr 6, 2026	37.21	37.71	37.21	37.50	37.50	0.54%	74,499
Apr 2, 2026	36.81	37.50	36.81	37.30	37.30	0.21%	51,657
Apr 1, 2026	37.56	37.62	37.21	37.22	37.22	-0.31%	63,198
Mar 31, 2026	37.00	37.38	36.81	37.34	37.34	2.23%	33,762
Mar 30, 2026	36.78	36.87	36.47	36.52	36.52	0.36%	44,801
Mar 27, 2026	36.43	36.69	36.35	36.39	36.39	-0.25%	38,150
Mar 26, 2026	36.68	36.92	36.48	36.48	36.48	-1.19%	61,028
Mar 25, 2026	37.01	37.01	36.74	36.92	36.92	1.07%	32,019
Mar 24, 2026	36.21	36.81	36.21	36.53	36.53	0.50%	47,142
Mar 23, 2026	36.46	36.71	36.14	36.35	36.35	0.89%	60,136
Mar 20, 2026	36.53	36.62	35.96	36.03	36.03	-2.33%	44,598
Mar 19, 2026	36.33	37.03	36.33	36.89	36.79	0.55%	42,780
Mar 18, 2026	36.85	37.01	36.67	36.69	36.59	-0.41%	33,531
Mar 17, 2026	36.75	36.95	36.75	36.84	36.74	1.13%	25,715
Mar 16, 2026	36.31	36.51	36.23	36.43	36.33	1.17%	32,367
Mar 13, 2026	36.36	36.36	35.93	36.01	35.91	-0.99%	132,615
Mar 12, 2026	36.38	36.58	36.25	36.37	36.27	-1.38%	50,501
Mar 11, 2026	36.58	36.94	36.57	36.88	36.78	0.30%	56,844
Mar 10, 2026	36.82	37.05	36.66	36.77	36.67	0.41%	46,113
Mar 9, 2026	36.10	36.74	35.98	36.62	36.52	0.08%	62,222
Mar 6, 2026	36.08	36.69	36.08	36.59	36.49	0.14%	82,767
Mar 5, 2026	36.67	36.88	36.30	36.54	36.44	-1.64%	35,574
Mar 4, 2026	37.00	37.25	36.82	37.15	37.05	-0.08%	97,648
Mar 3, 2026	36.77	37.24	36.48	37.18	37.08	-2.18%	156,633
Mar 2, 2026	38.05	38.12	37.64	38.01	37.91	-0.18%	150,079
Feb 27, 2026	37.89	38.13	37.89	38.08	37.98	0.55%	45,739
Feb 26, 2026	37.67	37.90	37.59	37.87	37.77	0.16%	46,470
Feb 25, 2026	37.56	37.85	37.56	37.81	37.71	0.37%	71,627
Feb 24, 2026	37.55	37.74	37.47	37.67	37.57	0.51%	64,197
Feb 23, 2026	37.79	37.82	37.34	37.48	37.38	-0.53%	71,393
Feb 20, 2026	37.45	37.69	37.32	37.68	37.58	0.51%	275,254
Feb 19, 2026	37.23	37.49	37.23	37.49	37.39	0.54%	35,772
Feb 18, 2026	37.25	37.42	37.16	37.29	37.19	0.46%	133,243
Feb 17, 2026	36.93	37.12	36.69	37.12	37.02	-0.05%	46,734
Feb 13, 2026	36.84	37.15	36.61	37.14	37.04	0.41%	58,818
Feb 12, 2026	37.52	37.52	36.82	36.99	36.89	-0.86%	76,125
Feb 11, 2026	37.13	37.37	37.02	37.31	37.21	0.78%	85,593
Feb 10, 2026	37.06	37.07	36.93	37.02	36.92	0.46%	122,414
Feb 9, 2026	36.75	36.94	36.63	36.85	36.75	0.66%	74,081
Feb 6, 2026	36.18	36.62	36.17	36.61	36.51	2.32%	36,692
Feb 5, 2026	35.98	35.98	35.68	35.78	35.68	-1.24%	72,479
Feb 4, 2026	36.19	36.36	36.00	36.23	36.13	1.00%	50,473
Feb 3, 2026	35.44	35.95	35.44	35.87	35.77	1.36%	92,857
Feb 2, 2026	35.40	35.41	35.13	35.39	35.29	0.03%	43,020
Jan 30, 2026	35.75	35.78	35.16	35.38	35.28	-1.20%	84,549
Jan 29, 2026	35.78	35.93	35.38	35.81	35.71	1.33%	185,847
Jan 28, 2026	35.28	35.37	35.08	35.34	35.24	-0.13%	66,530
Jan 27, 2026	34.86	35.41	34.86	35.39	35.29	1.74%	175,870
Jan 26, 2026	34.83	34.91	34.73	34.78	34.69	0.49%	44,466
Jan 23, 2026	34.42	34.71	34.41	34.61	34.52	0.46%	84,205
Jan 22, 2026	34.43	34.50	34.25	34.45	34.36	0.58%	33,924
Jan 21, 2026	34.03	34.36	33.95	34.25	34.16	2.00%	28,070
Jan 20, 2026	34.60	34.60	33.50	33.58	33.49	-0.68%	106,683
Jan 16, 2026	33.78	33.85	33.64	33.81	33.72	0.45%	47,257
Jan 15, 2026	33.85	33.85	33.55	33.66	33.57	-0.12%	37,243
Jan 14, 2026	33.53	33.81	33.48	33.70	33.61	0.87%	37,674
Jan 13, 2026	33.34	33.54	33.34	33.41	33.32	-0.15%	38,443
Jan 12, 2026	33.32	33.50	33.25	33.46	33.37	0.41%	43,816
Jan 9, 2026	33.10	33.38	33.10	33.33	33.24	0.85%	44,930
Jan 8, 2026	32.74	33.05	32.74	33.05	32.96	0.80%	30,395
Jan 7, 2026	32.87	32.87	32.73	32.78	32.70	-0.26%	25,508
Jan 6, 2026	32.99	33.07	32.87	32.87	32.78	-0.30%	100,019
Jan 5, 2026	32.85	33.06	32.63	32.97	32.88	0.12%	33,482
Jan 2, 2026	32.55	32.93	32.55	32.93	32.84	1.35%	79,759
Dec 31, 2025	32.56	32.60	32.47	32.49	32.40	-0.64%	25,843
Dec 30, 2025	32.62	32.78	32.62	32.70	32.61	0.40%	21,339
Dec 29, 2025	32.48	32.57	32.48	32.57	32.48	0.15%	25,759
Dec 26, 2025	32.50	32.52	32.40	32.52	32.43	-0.14%	36,425
Dec 24, 2025	32.49	32.63	32.45	32.56	32.48	0.26%	16,868
Dec 23, 2025	32.44	32.52	32.30	32.48	32.39	0.62%	52,131
Dec 22, 2025	32.26	32.32	32.22	32.28	32.19	0.44%	27,323
Dec 19, 2025	32.12	32.30	32.12	32.14	32.05	0.16%	76,102
Dec 18, 2025	32.19	32.23	31.92	32.09	32.00	-1.11%	15,763
Dec 17, 2025	32.49	32.58	32.45	32.45	31.93	-0.37%	23,669
Dec 16, 2025	32.90	32.90	32.50	32.57	32.05	-1.03%	42,269
Dec 15, 2025	33.11	33.11	32.79	32.91	32.39	0.73%	19,138
Dec 12, 2025	32.83	32.87	32.56	32.67	32.15	-0.44%	44,324
Dec 11, 2025	32.75	32.90	32.68	32.82	32.29	0.57%	28,294
Dec 10, 2025	32.42	32.74	32.34	32.63	32.11	0.60%	21,150
Dec 9, 2025	32.53	32.58	32.38	32.44	31.92	-0.29%	34,457
Dec 8, 2025	32.61	32.61	32.46	32.53	32.01	-0.06%	24,407
Dec 5, 2025	32.55	32.69	32.52	32.55	32.03	-0.15%	65,120
Dec 4, 2025	32.61	32.64	32.53	32.60	32.08	0.15%	33,026
Dec 3, 2025	32.30	32.57	32.30	32.55	32.03	0.84%	22,655