Skip to main content
Amicus Therapeutics, Inc. (FOLD)
NASDAQ: FOLD · Real-Time Price · USD
9.90
-0.05 (-0.50%)
At close: Dec 5, 2025, 4:00 PM EST
9.99
+0.09 (0.91%)
After-hours: Dec 5, 2025, 6:28 PM EST

Amicus Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.9610.059.799.909.90-0.50%3,518,529
Dec 4, 20259.679.999.639.959.951.74%2,816,016
Dec 3, 20259.789.859.669.789.780.51%2,641,459
Dec 2, 20259.8710.029.569.739.73-0.71%4,208,441
Dec 1, 20259.9210.059.779.809.80-1.31%6,217,605
Nov 28, 20259.9910.059.889.939.93-0.90%1,504,453
Nov 26, 202510.1010.109.7910.0210.021.52%3,083,653
Nov 25, 202510.0810.149.769.879.87-0.20%4,042,253
Nov 24, 202510.0110.579.529.899.893.45%16,223,416
Nov 21, 20259.429.629.319.569.561.16%3,683,562
Nov 20, 20259.839.889.379.459.45-2.88%3,977,072
Nov 19, 20259.539.789.429.739.731.46%4,072,707
Nov 18, 20259.309.639.279.599.591.80%3,384,580
Nov 17, 20259.489.659.429.429.42-0.63%6,534,743
Nov 14, 20259.259.569.259.489.481.07%2,746,648
Nov 13, 20259.419.509.249.389.38-0.42%3,905,835
Nov 12, 20259.339.509.249.429.421.07%4,827,367
Nov 11, 20259.009.398.929.329.323.56%4,601,856
Nov 10, 20258.939.018.839.009.001.47%3,661,263
Nov 7, 20258.888.988.698.878.87-0.34%3,896,176
Nov 6, 20259.209.278.878.908.90-3.16%6,906,213
Nov 5, 20259.059.358.999.199.192.22%7,125,542
Nov 4, 20259.089.648.858.998.991.47%9,726,906
Nov 3, 20259.019.088.628.868.86-1.88%7,627,287
Oct 31, 20258.909.178.759.039.031.46%4,890,537
Oct 30, 20258.909.178.818.908.90-4,905,471
Oct 29, 20258.839.298.728.908.900.45%5,584,328
Oct 28, 20258.899.088.788.868.86-0.23%3,703,002
Oct 27, 20258.668.958.638.888.882.42%6,102,978
Oct 24, 20258.528.748.498.678.672.00%2,997,632
Oct 23, 20258.578.578.338.508.50-0.58%2,244,354
Oct 22, 20258.488.628.378.558.550.94%3,326,429
Oct 21, 20258.408.608.398.478.470.36%3,248,747
Oct 20, 20258.128.558.098.448.444.98%7,369,951
Oct 17, 20258.048.157.878.048.04-0.86%3,124,047
Oct 16, 20258.398.488.078.118.11-3.11%5,487,875
Oct 15, 20258.068.498.018.378.374.10%5,928,727
Oct 14, 20258.078.157.978.048.04-1.71%4,301,929
Oct 13, 20258.298.378.008.188.18-1.45%3,281,269
Oct 10, 20258.308.358.168.308.300.36%3,643,704
Oct 9, 20258.248.518.198.278.270.12%5,948,121
Oct 8, 20258.168.328.018.268.261.23%3,764,870
Oct 7, 20258.318.318.038.168.16-3,321,290
Oct 6, 20258.228.438.138.168.16-0.49%4,235,174
Oct 3, 20258.258.598.118.208.20-0.61%6,600,235
Oct 2, 20257.748.307.748.258.257.00%9,970,735
Oct 1, 20257.978.447.687.717.71-2.16%14,116,338
Sep 30, 20257.958.007.847.887.88-0.76%4,556,096
Sep 29, 20258.288.347.727.947.94-3.64%8,565,996
Sep 26, 20258.358.358.088.248.24-0.96%4,770,151
Sep 25, 20258.408.468.248.328.32-0.36%3,285,602
Sep 24, 20258.128.428.128.358.352.33%2,842,144
Sep 23, 20258.528.688.148.168.16-4.78%3,884,443
Sep 22, 20258.298.588.228.578.572.88%4,285,100
Sep 19, 20258.418.448.138.338.33-1.77%13,465,911
Sep 18, 20258.488.528.268.488.486.40%9,460,775
Sep 17, 20257.998.127.897.977.97-0.50%4,990,964
Sep 16, 20257.738.297.618.018.013.62%7,491,392
Sep 15, 20258.018.087.687.737.73-3.25%3,394,050
Sep 12, 20258.008.117.927.997.99-0.37%2,877,575
Sep 11, 20257.968.057.898.028.021.01%1,907,061
Sep 10, 20257.838.117.797.947.940.63%3,540,957
Sep 9, 20257.997.997.807.897.89-1.13%2,644,702
Sep 8, 20258.038.197.957.987.98-0.13%3,388,206
Sep 5, 20258.088.197.997.997.99-0.37%5,559,297
Sep 4, 20257.838.037.818.028.022.17%5,572,392
Sep 3, 20257.907.997.697.857.85-0.38%5,272,635
Sep 2, 20257.717.907.617.887.883.82%4,561,381
Aug 29, 20257.677.757.567.597.59-0.78%4,153,629
Aug 28, 20257.637.807.597.657.650.13%3,623,470
Aug 27, 20257.417.687.417.647.641.60%2,000,046
Aug 26, 20257.447.567.407.527.520.53%2,920,136
Aug 25, 20257.557.637.427.487.48-1.71%3,126,438
Aug 22, 20257.707.777.587.617.610.13%3,924,063
Aug 21, 20257.317.647.317.607.602.70%3,423,589
Aug 20, 20257.357.447.297.407.400.82%2,458,953
Aug 19, 20257.417.467.287.347.34-0.94%2,641,992
Aug 18, 20257.377.517.367.417.410.14%3,770,856
Aug 15, 20257.207.427.157.407.403.93%4,667,840
Aug 14, 20257.167.357.107.127.12-0.97%5,221,717
Aug 13, 20257.057.286.987.197.193.01%6,828,436
Aug 12, 20256.727.016.716.986.984.88%3,250,701
Aug 11, 20256.746.916.616.666.66-1.55%2,932,219
Aug 8, 20256.776.856.696.766.76-0.44%3,934,694
Aug 7, 20256.946.956.606.796.79-2.02%4,078,587
Aug 6, 20256.957.076.856.936.93-0.86%3,926,265
Aug 5, 20256.827.046.746.996.992.34%4,595,866
Aug 4, 20256.346.946.286.836.838.07%7,853,842
Aug 1, 20255.966.355.936.326.325.51%5,961,673
Jul 31, 20256.296.385.975.995.99-2.28%8,283,756
Jul 30, 20256.146.406.096.136.13-4,113,285
Jul 29, 20256.146.196.066.136.130.16%3,571,002
Jul 28, 20256.176.246.086.126.120.99%4,439,773
Jul 25, 20256.276.295.976.066.06-3.50%3,505,161
Jul 24, 20256.366.376.226.286.28-0.48%3,082,170
Jul 23, 20256.296.376.166.316.311.45%3,348,124
Jul 22, 20256.036.236.036.226.222.81%3,464,763
Jul 21, 20256.006.125.956.056.051.51%3,632,497
Jul 18, 20256.356.355.925.965.96-5.25%5,161,913
Jul 17, 20256.556.776.286.296.293.62%5,224,662