FYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	36.65	36.81	36.50	36.50	36.50	-1.08%	5,930
Jun 25, 2026	36.80	37.20	36.80	36.90	36.90	0.41%	53,721
Jun 24, 2026	37.03	37.03	36.67	36.75	36.75	-1.29%	37,993
Jun 23, 2026	37.13	37.33	37.03	37.23	37.23	-1.30%	56,770
Jun 22, 2026	37.51	37.79	37.51	37.72	37.72	0.96%	106,284
Jun 18, 2026	37.63	37.64	37.30	37.36	37.36	-1.12%	56,114
Jun 17, 2026	38.62	38.68	38.10	38.15	37.78	-1.15%	67,565
Jun 16, 2026	38.59	38.72	38.55	38.59	38.22	0.03%	30,536
Jun 15, 2026	38.89	38.89	38.50	38.58	38.21	-0.75%	52,056
Jun 12, 2026	38.60	39.08	38.60	38.87	38.50	0.21%	54,014
Jun 11, 2026	38.40	38.81	38.29	38.79	38.42	2.11%	37,767
Jun 10, 2026	38.05	38.35	37.96	37.99	37.63	-0.89%	39,034
Jun 9, 2026	38.68	38.68	37.76	38.33	37.97	-0.13%	33,780
Jun 8, 2026	38.36	38.50	38.18	38.38	38.02	0.81%	1,688,899
Jun 5, 2026	38.59	38.62	37.97	38.07	37.71	-1.58%	42,640
Jun 4, 2026	38.47	38.72	38.47	38.68	38.31	0.73%	62,788
Jun 3, 2026	38.35	38.63	38.35	38.40	38.04	-0.18%	60,545
Jun 2, 2026	38.26	38.48	38.24	38.47	38.10	0.42%	50,161
Jun 1, 2026	38.06	38.38	38.05	38.31	37.95	0.31%	51,582
May 29, 2026	38.33	38.33	38.14	38.19	37.83	0.16%	36,827
May 28, 2026	38.19	38.36	38.08	38.13	37.77	-0.24%	46,004
May 27, 2026	38.33	38.34	38.19	38.22	37.86	-1.04%	96,193
May 26, 2026	38.96	38.96	38.55	38.62	38.25	0.42%	48,196
May 22, 2026	38.58	38.58	38.42	38.46	38.09	-0.95%	50,637
May 21, 2026	38.87	38.92	38.69	38.83	38.46	-	90,721
May 20, 2026	38.70	38.94	38.68	38.83	38.46	0.21%	24,754
May 19, 2026	38.67	39.07	38.67	38.75	38.38	-0.64%	64,888
May 18, 2026	38.77	39.00	38.77	39.00	38.63	0.98%	54,272
May 15, 2026	38.57	38.68	38.46	38.62	38.25	-0.44%	55,851
May 14, 2026	38.81	38.93	38.79	38.79	38.42	0.26%	38,278
May 13, 2026	38.46	38.74	38.46	38.69	38.32	0.65%	24,767
May 12, 2026	38.39	38.56	38.24	38.44	38.08	-0.44%	106,310
May 11, 2026	38.37	38.70	38.37	38.61	38.24	1.15%	49,317
May 8, 2026	38.03	38.47	38.03	38.17	37.81	0.50%	90,486
May 7, 2026	38.31	38.34	37.98	37.98	37.62	-1.33%	50,660
May 6, 2026	38.63	38.63	38.40	38.49	38.12	0.18%	85,520
May 5, 2026	38.24	38.53	38.24	38.42	38.06	0.63%	168,744
May 4, 2026	38.49	38.49	38.10	38.18	37.82	-0.65%	72,769
May 1, 2026	38.77	38.78	38.26	38.43	38.07	-0.88%	627,755
Apr 30, 2026	38.33	38.92	38.33	38.77	38.40	1.55%	53,156
Apr 29, 2026	38.31	38.31	37.99	38.18	37.82	-0.29%	47,588
Apr 28, 2026	38.13	38.30	37.97	38.29	37.93	1.08%	45,936
Apr 27, 2026	37.93	38.08	37.88	37.88	37.52	0.32%	46,163
Apr 24, 2026	37.88	37.91	37.72	37.76	37.40	-0.21%	68,223
Apr 23, 2026	37.80	38.04	37.67	37.84	37.48	-0.16%	45,691
Apr 22, 2026	37.94	38.00	37.78	37.90	37.54	0.49%	38,515
Apr 21, 2026	37.97	38.01	37.62	37.72	37.36	-0.88%	92,359
Apr 20, 2026	38.03	38.09	37.87	38.05	37.69	0.18%	62,828
Apr 17, 2026	38.36	38.36	37.95	37.98	37.62	-0.63%	140,402
Apr 16, 2026	38.04	38.33	38.04	38.22	37.86	0.31%	46,251
Apr 15, 2026	38.14	38.21	38.05	38.10	37.74	-0.73%	49,163
Apr 14, 2026	38.40	38.47	38.21	38.38	38.02	-0.08%	126,817
Apr 13, 2026	37.99	38.43	37.89	38.41	38.05	0.68%	48,569
Apr 10, 2026	38.25	38.28	38.05	38.15	37.79	-0.26%	56,608
Apr 9, 2026	38.07	38.36	37.93	38.25	37.89	0.45%	53,206
Apr 8, 2026	38.31	38.31	37.81	38.08	37.72	1.03%	51,374
Apr 7, 2026	37.39	37.79	37.38	37.69	37.33	0.51%	53,926
Apr 6, 2026	37.21	37.71	37.21	37.50	37.14	0.54%	74,499
Apr 2, 2026	36.81	37.50	36.81	37.30	36.95	0.21%	51,657
Apr 1, 2026	37.56	37.62	37.21	37.22	36.87	-0.31%	63,198
Mar 31, 2026	37.00	37.38	36.81	37.34	36.98	2.23%	33,762
Mar 30, 2026	36.78	36.87	36.47	36.52	36.17	0.36%	44,801
Mar 27, 2026	36.43	36.69	36.35	36.39	36.04	-0.25%	38,150
Mar 26, 2026	36.68	36.92	36.48	36.48	36.13	-1.19%	61,028
Mar 25, 2026	37.01	37.01	36.74	36.92	36.57	1.07%	32,019
Mar 24, 2026	36.21	36.81	36.21	36.53	36.18	0.50%	47,142
Mar 23, 2026	36.46	36.71	36.14	36.35	36.00	0.89%	60,136
Mar 20, 2026	36.53	36.62	35.96	36.03	35.69	-2.07%	44,598
Mar 19, 2026	36.33	37.03	36.33	36.89	36.44	0.55%	42,780
Mar 18, 2026	36.85	37.01	36.67	36.69	36.24	-0.41%	33,531
Mar 17, 2026	36.75	36.95	36.75	36.84	36.39	1.13%	25,715
Mar 16, 2026	36.31	36.51	36.23	36.43	35.99	1.17%	32,367
Mar 13, 2026	36.36	36.36	35.93	36.01	35.57	-0.99%	132,615
Mar 12, 2026	36.38	36.58	36.25	36.37	35.93	-1.38%	50,501
Mar 11, 2026	36.58	36.94	36.57	36.88	36.43	0.30%	56,844
Mar 10, 2026	36.82	37.05	36.66	36.77	36.32	0.41%	46,113
Mar 9, 2026	36.10	36.74	35.98	36.62	36.17	0.08%	62,222
Mar 6, 2026	36.08	36.69	36.08	36.59	36.15	0.14%	82,767
Mar 5, 2026	36.67	36.88	36.30	36.54	36.10	-1.64%	35,574
Mar 4, 2026	37.00	37.25	36.82	37.15	36.70	-0.08%	97,648
Mar 3, 2026	36.77	37.24	36.48	37.18	36.73	-2.18%	156,633
Mar 2, 2026	38.05	38.12	37.64	38.01	37.55	-0.18%	150,079
Feb 27, 2026	37.89	38.13	37.89	38.08	37.62	0.55%	45,739
Feb 26, 2026	37.67	37.90	37.59	37.87	37.41	0.16%	46,470
Feb 25, 2026	37.56	37.85	37.56	37.81	37.35	0.37%	71,627
Feb 24, 2026	37.55	37.74	37.47	37.67	37.21	0.51%	64,197
Feb 23, 2026	37.79	37.82	37.34	37.48	37.02	-0.53%	71,393
Feb 20, 2026	37.45	37.69	37.32	37.68	37.22	0.51%	275,254
Feb 19, 2026	37.23	37.49	37.23	37.49	37.03	0.54%	35,772
Feb 18, 2026	37.25	37.42	37.16	37.29	36.84	0.46%	133,243
Feb 17, 2026	36.93	37.12	36.69	37.12	36.67	-0.05%	46,734
Feb 13, 2026	36.84	37.15	36.61	37.14	36.69	0.41%	58,818
Feb 12, 2026	37.52	37.52	36.82	36.99	36.54	-0.86%	76,125
Feb 11, 2026	37.13	37.37	37.02	37.31	36.86	0.78%	85,593
Feb 10, 2026	37.06	37.07	36.93	37.02	36.57	0.46%	122,414
Feb 9, 2026	36.75	36.94	36.63	36.85	36.40	0.66%	74,081
Feb 6, 2026	36.18	36.62	36.17	36.61	36.16	2.32%	36,692
Feb 5, 2026	35.98	35.98	35.68	35.78	35.35	-1.24%	72,479
Feb 4, 2026	36.19	36.36	36.00	36.23	35.79	1.00%	50,473
Feb 3, 2026	35.44	35.95	35.44	35.87	35.43	1.36%	92,857