Fold Holdings, Inc. (FLD)
NASDAQ: FLD · Real-Time Price · USD
1.500
-0.020 (-1.32%)
At close: Apr 28, 2026, 4:00 PM EDT
1.540
+0.040 (2.67%)
After-hours: Apr 28, 2026, 5:00 PM EDT
Fold Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.52 | 1.52 | 1.45 | 1.49 | 1.49 | -1.97% | 37,993 |
| Apr 27, 2026 | 1.51 | 1.54 | 1.46 | 1.52 | 1.52 | - | 83,379 |
| Apr 24, 2026 | 1.44 | 1.52 | 1.37 | 1.52 | 1.52 | 4.11% | 59,082 |
| Apr 23, 2026 | 1.51 | 1.51 | 1.40 | 1.46 | 1.46 | -3.95% | 70,638 |
| Apr 22, 2026 | 1.50 | 1.61 | 1.45 | 1.52 | 1.52 | 3.40% | 142,928 |
| Apr 21, 2026 | 1.60 | 1.64 | 1.47 | 1.47 | 1.47 | -7.55% | 95,307 |
| Apr 20, 2026 | 1.58 | 1.60 | 1.48 | 1.59 | 1.59 | 1.92% | 143,723 |
| Apr 17, 2026 | 1.18 | 1.73 | 1.15 | 1.56 | 1.56 | 35.65% | 426,956 |
| Apr 16, 2026 | 1.15 | 1.20 | 1.12 | 1.15 | 1.15 | 0.88% | 82,445 |
| Apr 15, 2026 | 1.18 | 1.19 | 1.13 | 1.14 | 1.14 | -0.87% | 118,294 |
| Apr 14, 2026 | 1.20 | 1.26 | 1.14 | 1.15 | 1.15 | - | 58,795 |
| Apr 13, 2026 | 1.24 | 1.26 | 1.13 | 1.15 | 1.15 | -8.00% | 150,774 |
| Apr 10, 2026 | 1.29 | 1.30 | 1.22 | 1.25 | 1.25 | 1.63% | 44,425 |
| Apr 9, 2026 | 1.25 | 1.27 | 1.21 | 1.23 | 1.23 | -3.91% | 55,634 |
| Apr 8, 2026 | 1.34 | 1.42 | 1.25 | 1.28 | 1.28 | 4.92% | 81,497 |
| Apr 7, 2026 | 1.21 | 1.27 | 1.21 | 1.22 | 1.22 | -1.61% | 42,808 |
| Apr 6, 2026 | 1.24 | 1.29 | 1.24 | 1.24 | 1.24 | -0.80% | 42,499 |
| Apr 2, 2026 | 1.24 | 1.31 | 1.20 | 1.25 | 1.25 | -2.34% | 46,963 |
| Apr 1, 2026 | 1.32 | 1.37 | 1.27 | 1.28 | 1.28 | -3.03% | 58,473 |
| Mar 31, 2026 | 1.27 | 1.37 | 1.24 | 1.32 | 1.32 | 5.60% | 68,894 |
| Mar 30, 2026 | 1.30 | 1.35 | 1.23 | 1.25 | 1.25 | -3.85% | 81,150 |
| Mar 27, 2026 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -5.80% | 52,737 |
| Mar 26, 2026 | 1.43 | 1.50 | 1.38 | 1.38 | 1.38 | -6.12% | 71,659 |
| Mar 25, 2026 | 1.49 | 1.54 | 1.33 | 1.47 | 1.47 | 0.68% | 183,659 |
| Mar 24, 2026 | 1.51 | 1.53 | 1.39 | 1.46 | 1.46 | -2.67% | 193,570 |
| Mar 23, 2026 | 1.16 | 1.50 | 1.16 | 1.50 | 1.50 | 29.31% | 273,851 |
| Mar 20, 2026 | 1.30 | 1.51 | 1.16 | 1.16 | 1.16 | -10.08% | 651,432 |
| Mar 19, 2026 | 1.06 | 1.29 | 1.00 | 1.29 | 1.29 | 20.56% | 227,420 |
| Mar 18, 2026 | 1.16 | 1.23 | 1.00 | 1.07 | 1.07 | -4.46% | 316,012 |
| Mar 17, 2026 | 1.27 | 1.30 | 1.12 | 1.12 | 1.12 | -9.68% | 358,446 |
| Mar 16, 2026 | 1.24 | 1.25 | 1.15 | 1.24 | 1.24 | 4.20% | 144,459 |
| Mar 13, 2026 | 1.26 | 1.32 | 1.17 | 1.19 | 1.19 | -4.03% | 162,248 |
| Mar 12, 2026 | 1.33 | 1.41 | 1.20 | 1.24 | 1.24 | -4.62% | 150,172 |
| Mar 11, 2026 | 1.40 | 1.46 | 1.30 | 1.30 | 1.30 | -9.72% | 209,898 |
| Mar 10, 2026 | 1.39 | 1.50 | 1.38 | 1.44 | 1.44 | 4.35% | 112,919 |
| Mar 9, 2026 | 1.33 | 1.40 | 1.30 | 1.38 | 1.38 | 2.22% | 64,019 |
| Mar 6, 2026 | 1.34 | 1.38 | 1.31 | 1.35 | 1.35 | -0.74% | 34,190 |
| Mar 5, 2026 | 1.48 | 1.48 | 1.32 | 1.36 | 1.36 | -8.11% | 119,752 |
| Mar 4, 2026 | 1.49 | 1.54 | 1.45 | 1.48 | 1.48 | - | 185,633 |
| Mar 3, 2026 | 1.40 | 1.50 | 1.32 | 1.48 | 1.48 | 3.50% | 217,958 |
| 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% | 110,327 |
| Feb 26, 2026 | 1.52 | 1.55 | 1.43 | 1.48 | 1.48 | -1.99% | 81,303 |
| Feb 25, 2026 | 1.47 | 1.56 | 1.47 | 1.51 | 1.51 | 2.72% | 158,265 |
| Feb 24, 2026 | 1.45 | 1.52 | 1.44 | 1.47 | 1.47 | 2.08% | 78,539 |
| Feb 23, 2026 | 1.46 | 1.54 | 1.42 | 1.44 | 1.44 | -3.36% | 111,373 |
| Feb 20, 2026 | 1.50 | 1.64 | 1.47 | 1.49 | 1.49 | -0.67% | 157,924 |
| Feb 19, 2026 | 1.48 | 1.56 | 1.42 | 1.50 | 1.50 | - | 107,800 |
| Feb 18, 2026 | 1.46 | 1.57 | 1.45 | 1.50 | 1.50 | 2.04% | 111,060 |
| Feb 17, 2026 | 1.48 | 1.59 | 1.40 | 1.47 | 1.47 | -2.00% | 131,153 |
| Feb 13, 2026 | 1.49 | 1.64 | 1.48 | 1.50 | 1.50 | - | 134,095 |
| 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% | 151,050 |
| 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 |