Fold Holdings, Inc. (FLD)
NASDAQ: FLD · Real-Time Price · USD
1.330
-0.030 (-2.21%)
Mar 6, 2026, 9:52 AM EST - Market open
Fold Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | - | - | 613 |
| Mar 5, 2026 | 1.48 | 1.48 | 1.32 | 1.36 | 1.36 | -8.11% | 119,324 |
| Mar 4, 2026 | 1.49 | 1.54 | 1.45 | 1.48 | 1.48 | - | 184,514 |
| Mar 3, 2026 | 1.40 | 1.50 | 1.32 | 1.48 | 1.48 | 3.50% | 217,746 |
| Mar 2, 2026 | 1.49 | 1.51 | 1.36 | 1.43 | 1.43 | -4.03% | 128,481 |
| Feb 27, 2026 | 1.47 | 1.57 | 1.44 | 1.49 | 1.49 | 0.68% | 105,011 |
| Feb 26, 2026 | 1.52 | 1.55 | 1.43 | 1.48 | 1.48 | -1.99% | 81,197 |
| Feb 25, 2026 | 1.47 | 1.56 | 1.47 | 1.51 | 1.51 | 2.72% | 158,255 |
| Feb 24, 2026 | 1.45 | 1.52 | 1.44 | 1.47 | 1.47 | 2.08% | 78,139 |
| Feb 23, 2026 | 1.46 | 1.54 | 1.42 | 1.44 | 1.44 | -3.36% | 111,072 |
| Feb 20, 2026 | 1.50 | 1.64 | 1.47 | 1.49 | 1.49 | -0.67% | 156,223 |
| Feb 19, 2026 | 1.48 | 1.56 | 1.42 | 1.50 | 1.50 | - | 107,783 |
| Feb 18, 2026 | 1.46 | 1.57 | 1.45 | 1.50 | 1.50 | 2.04% | 110,536 |
| Feb 17, 2026 | 1.48 | 1.59 | 1.40 | 1.47 | 1.47 | -2.00% | 131,130 |
| Feb 13, 2026 | 1.49 | 1.64 | 1.48 | 1.50 | 1.50 | - | 131,676 |
| Feb 12, 2026 | 1.50 | 1.56 | 1.48 | 1.50 | 1.50 | - | 85,872 |
| Feb 11, 2026 | 1.61 | 1.63 | 1.44 | 1.50 | 1.50 | -6.83% | 151,049 |
| Feb 10, 2026 | 1.53 | 1.70 | 1.47 | 1.61 | 1.61 | 4.55% | 288,373 |
| Feb 9, 2026 | 1.79 | 1.79 | 1.54 | 1.54 | 1.54 | -13.97% | 268,540 |
| Feb 6, 2026 | 1.75 | 2.13 | 1.75 | 1.79 | 1.79 | 2.87% | 267,881 |
| Feb 5, 2026 | 1.77 | 1.88 | 1.71 | 1.74 | 1.74 | -4.92% | 114,059 |
| Feb 4, 2026 | 1.91 | 1.95 | 1.73 | 1.83 | 1.83 | -4.69% | 145,139 |
| Feb 3, 2026 | 1.96 | 2.00 | 1.74 | 1.92 | 1.92 | -1.54% | 178,916 |
| Feb 2, 2026 | 1.96 | 2.07 | 1.84 | 1.95 | 1.95 | 0.52% | 116,321 |
| Jan 30, 2026 | 2.18 | 2.28 | 1.90 | 1.94 | 1.94 | -11.01% | 138,168 |
| Jan 29, 2026 | 2.06 | 2.31 | 2.00 | 2.18 | 2.18 | 5.31% | 267,916 |
| Jan 28, 2026 | 2.04 | 2.23 | 2.03 | 2.07 | 2.07 | 2.48% | 132,805 |
| Jan 27, 2026 | 1.99 | 2.08 | 1.99 | 2.02 | 2.02 | 1.51% | 136,590 |
| Jan 26, 2026 | 1.91 | 2.03 | 1.81 | 1.99 | 1.99 | 4.74% | 117,578 |
| Jan 23, 2026 | 2.13 | 2.13 | 1.88 | 1.90 | 1.90 | -9.09% | 203,004 |
| Jan 22, 2026 | 2.15 | 2.31 | 2.09 | 2.09 | 2.09 | -1.88% | 77,749 |
| Jan 21, 2026 | 2.17 | 2.29 | 2.10 | 2.13 | 2.13 | -1.84% | 68,390 |
| Jan 20, 2026 | 2.27 | 2.30 | 2.09 | 2.17 | 2.17 | -6.06% | 134,807 |
| Jan 16, 2026 | 2.30 | 2.44 | 2.28 | 2.31 | 2.31 | 1.32% | 92,347 |
| Jan 15, 2026 | 2.37 | 2.38 | 2.27 | 2.28 | 2.28 | -3.80% | 48,247 |
| Jan 14, 2026 | 2.36 | 2.40 | 2.26 | 2.37 | 2.37 | 5.33% | 93,282 |
| Jan 13, 2026 | 2.39 | 2.45 | 2.24 | 2.25 | 2.25 | -9.27% | 122,079 |
| Jan 12, 2026 | 2.44 | 2.54 | 2.22 | 2.48 | 2.48 | 0.81% | 329,727 |
| Jan 9, 2026 | 2.62 | 2.63 | 2.44 | 2.46 | 2.46 | -5.75% | 116,690 |
| Jan 8, 2026 | 2.60 | 2.72 | 2.40 | 2.61 | 2.61 | - | 124,757 |
| Jan 7, 2026 | 2.51 | 2.65 | 2.27 | 2.61 | 2.61 | 6.10% | 189,029 |
| Jan 6, 2026 | 2.72 | 2.75 | 2.43 | 2.46 | 2.46 | -9.56% | 183,651 |
| Jan 5, 2026 | 2.79 | 2.93 | 2.69 | 2.72 | 2.72 | -1.45% | 94,594 |
| Jan 2, 2026 | 2.61 | 2.85 | 2.61 | 2.76 | 2.76 | 5.75% | 30,625 |
| Dec 31, 2025 | 2.58 | 2.64 | 2.55 | 2.61 | 2.61 | 0.38% | 94,823 |
| Dec 30, 2025 | 2.61 | 2.64 | 2.55 | 2.60 | 2.60 | -0.38% | 128,708 |
| Dec 29, 2025 | 2.52 | 2.69 | 2.51 | 2.61 | 2.61 | 0.38% | 144,402 |
| Dec 26, 2025 | 2.69 | 2.69 | 2.57 | 2.60 | 2.60 | -4.06% | 61,152 |
| Dec 24, 2025 | 2.51 | 2.75 | 2.51 | 2.71 | 2.71 | 7.97% | 63,008 |
| Dec 23, 2025 | 2.77 | 2.88 | 2.50 | 2.51 | 2.51 | -10.36% | 172,277 |
| Dec 22, 2025 | 2.67 | 2.94 | 2.67 | 2.80 | 2.80 | 3.70% | 185,969 |
| Dec 19, 2025 | 3.01 | 3.08 | 2.70 | 2.70 | 2.70 | -7.53% | 762,743 |
| Dec 18, 2025 | 2.94 | 3.05 | 2.90 | 2.92 | 2.92 | - | 68,493 |
| Dec 17, 2025 | 3.00 | 3.10 | 2.90 | 2.92 | 2.92 | -2.99% | 67,279 |
| Dec 16, 2025 | 2.90 | 3.05 | 2.79 | 3.01 | 3.01 | 8.27% | 143,336 |
| Dec 15, 2025 | 3.06 | 3.10 | 2.78 | 2.78 | 2.78 | -11.46% | 204,819 |
| Dec 12, 2025 | 3.13 | 3.35 | 3.13 | 3.14 | 3.14 | - | 178,263 |
| Dec 11, 2025 | 3.13 | 3.24 | 3.04 | 3.14 | 3.14 | -0.63% | 130,360 |
| Dec 10, 2025 | 3.10 | 3.22 | 3.06 | 3.16 | 3.16 | 2.27% | 145,969 |
| Dec 9, 2025 | 2.95 | 3.22 | 2.90 | 3.09 | 3.09 | 4.39% | 60,933 |
| Dec 8, 2025 | 3.03 | 3.03 | 2.91 | 2.96 | 2.96 | -1.33% | 83,863 |
| Dec 5, 2025 | 2.96 | 3.05 | 2.92 | 3.00 | 3.00 | -1.64% | 78,878 |
| Dec 4, 2025 | 3.04 | 3.12 | 3.01 | 3.05 | 3.05 | -0.97% | 48,859 |
| Dec 3, 2025 | 3.02 | 3.16 | 3.00 | 3.08 | 3.08 | 2.67% | 127,358 |
| Dec 2, 2025 | 3.07 | 3.19 | 3.00 | 3.00 | 3.00 | -3.23% | 98,207 |
| Dec 1, 2025 | 3.14 | 3.22 | 3.07 | 3.10 | 3.10 | -4.62% | 93,576 |
| Nov 28, 2025 | 3.23 | 3.31 | 3.19 | 3.25 | 3.25 | 1.88% | 36,355 |
| Nov 26, 2025 | 3.06 | 3.25 | 3.06 | 3.19 | 3.19 | 4.25% | 117,643 |
| Nov 25, 2025 | 3.13 | 3.28 | 3.05 | 3.06 | 3.06 | -1.92% | 82,170 |
| Nov 24, 2025 | 3.03 | 3.20 | 3.02 | 3.12 | 3.12 | 2.63% | 113,579 |
| Nov 21, 2025 | 3.00 | 3.07 | 2.93 | 3.04 | 3.04 | 0.33% | 87,107 |
| Nov 20, 2025 | 3.05 | 3.07 | 2.94 | 3.03 | 3.03 | 1.00% | 114,044 |
| Nov 19, 2025 | 3.01 | 3.10 | 2.93 | 3.00 | 3.00 | -0.83% | 166,632 |
| Nov 18, 2025 | 2.97 | 3.09 | 2.94 | 3.03 | 3.03 | 0.83% | 99,523 |
| Nov 17, 2025 | 3.00 | 3.07 | 2.90 | 3.00 | 3.00 | - | 123,270 |
| Nov 14, 2025 | 3.08 | 3.13 | 2.98 | 3.00 | 3.00 | -4.46% | 113,342 |
| Nov 13, 2025 | 3.04 | 3.17 | 3.00 | 3.14 | 3.14 | 1.29% | 79,444 |
| Nov 12, 2025 | 3.11 | 3.25 | 3.05 | 3.10 | 3.10 | 0.32% | 110,272 |
| Nov 11, 2025 | 2.85 | 3.15 | 2.80 | 3.09 | 3.09 | 5.10% | 220,680 |
| Nov 10, 2025 | 3.12 | 3.29 | 2.94 | 2.94 | 2.94 | -4.85% | 307,533 |
| Nov 7, 2025 | 3.16 | 3.16 | 3.06 | 3.09 | 3.09 | -3.13% | 122,275 |
| Nov 6, 2025 | 3.35 | 3.41 | 3.18 | 3.19 | 3.19 | -3.92% | 113,077 |
| Nov 5, 2025 | 3.28 | 3.35 | 3.19 | 3.32 | 3.32 | 0.61% | 110,497 |
| Nov 4, 2025 | 3.21 | 3.38 | 3.20 | 3.30 | 3.30 | -0.30% | 89,834 |
| Nov 3, 2025 | 3.50 | 3.60 | 3.23 | 3.31 | 3.31 | -5.43% | 165,289 |
| Oct 31, 2025 | 3.67 | 3.70 | 3.48 | 3.50 | 3.50 | -5.91% | 119,964 |
| Oct 30, 2025 | 3.63 | 3.76 | 3.63 | 3.72 | 3.72 | 0.81% | 86,761 |
| Oct 29, 2025 | 3.62 | 3.76 | 3.62 | 3.69 | 3.69 | -0.27% | 54,954 |
| Oct 28, 2025 | 3.73 | 3.88 | 3.57 | 3.70 | 3.70 | - | 86,320 |
| Oct 27, 2025 | 4.01 | 4.05 | 3.69 | 3.70 | 3.70 | -7.50% | 193,770 |
| Oct 24, 2025 | 3.92 | 4.01 | 3.86 | 4.00 | 4.00 | 3.63% | 89,687 |
| Oct 23, 2025 | 3.73 | 3.89 | 3.70 | 3.86 | 3.86 | 2.66% | 77,766 |
| Oct 22, 2025 | 3.80 | 3.84 | 3.65 | 3.76 | 3.76 | -2.34% | 145,387 |
| Oct 21, 2025 | 3.84 | 3.93 | 3.81 | 3.85 | 3.85 | -2.04% | 77,272 |
| Oct 20, 2025 | 3.82 | 3.99 | 3.81 | 3.93 | 3.93 | 3.42% | 85,047 |
| Oct 17, 2025 | 3.70 | 4.00 | 3.70 | 3.80 | 3.80 | - | 157,270 |
| Oct 16, 2025 | 4.09 | 4.10 | 3.78 | 3.80 | 3.80 | -6.63% | 203,039 |
| Oct 15, 2025 | 4.04 | 4.09 | 3.91 | 4.07 | 4.07 | 1.24% | 123,058 |
| Oct 14, 2025 | 3.95 | 4.12 | 3.80 | 4.02 | 4.02 | 1.26% | 140,994 |
| Oct 13, 2025 | 3.88 | 4.00 | 3.78 | 3.97 | 3.97 | 3.12% | 186,525 |