Skip to main content
Amicus Therapeutics, Inc. (FOLD)
NASDAQ: FOLD · Real-Time Price · USD
14.49
0.00 (0.00%)
Apr 24, 2026, 4:00 PM EDT - Market closed

Amicus Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202614.4914.5014.4914.4914.490.21%5,235,532
Apr 23, 202614.4714.4814.4614.4614.46-2,024,679
Apr 22, 202614.4614.4714.4614.4614.46-2,652,490
Apr 21, 202614.4514.4714.4514.4614.46-2,587,168
Apr 20, 202614.4514.4614.4514.4614.46-1,654,906
Apr 17, 202614.4614.4614.4514.4614.460.07%2,211,440
Apr 16, 202614.4514.4614.4514.4514.45-0.07%3,004,699
Apr 15, 202614.4514.4614.4514.4614.46-4,927,189
Apr 14, 202614.4714.4714.4514.4614.46-4,451,877
Apr 13, 202614.4714.4714.4514.4614.46-1,938,617
Apr 10, 202614.4614.4714.4514.4614.46-0.07%2,036,079
Apr 9, 202614.4614.4714.4614.4714.470.07%2,735,677
Apr 8, 202614.4714.4814.4614.4614.46-0.07%2,982,763
Apr 7, 202614.4514.4714.4514.4714.470.14%1,855,686
Apr 6, 202614.4414.4514.4314.4514.450.07%2,310,702
Apr 2, 202614.4314.4414.4314.4414.44-2,991,131
Apr 1, 202614.4614.4614.4314.4414.44-0.14%4,094,378
Mar 31, 202614.4314.4614.4214.4614.460.21%2,620,029
Mar 30, 202614.4214.4314.4214.4314.430.14%1,482,291
Mar 27, 202614.4314.4314.4114.4114.41-0.14%2,288,924
Mar 26, 202614.4314.4314.4214.4314.43-1,564,134
Mar 25, 202614.4114.4314.4014.4314.430.14%2,112,145
Mar 24, 202614.4014.4114.4014.4114.41-0.07%3,405,851
Mar 23, 202614.4114.4214.3914.4214.42-0.07%2,652,291
Mar 20, 202614.3714.4314.3714.4314.430.35%10,970,099
Mar 19, 202614.3714.3814.3714.3814.380.07%3,491,230
Mar 18, 202614.3814.3914.3714.3714.37-3,526,219
Mar 17, 202614.3814.3914.3714.3714.37-4,893,075
Mar 16, 202614.3714.3814.3714.3714.37-6,531,714
Mar 13, 202614.3814.3914.3714.3714.37-2,738,134
Mar 12, 202614.3714.3814.3714.3714.37-2,400,124
Mar 11, 202614.3714.3914.3714.3714.370.07%5,274,516
Mar 10, 202614.3414.3614.3414.3614.36-0.07%3,349,631
Mar 9, 202614.3414.3714.3314.3714.370.21%2,577,907
Mar 6, 202614.3314.3414.3214.3414.340.07%2,992,449
Mar 5, 202614.3314.3414.3214.3314.33-4,468,731
Mar 4, 202614.3514.3614.3314.3314.33-0.07%5,574,568
Mar 3, 202614.3414.3514.3414.3414.34-0.14%4,590,797
Mar 2, 202614.3414.3714.3414.3614.36-0.07%3,638,453
Feb 27, 202614.3314.3714.3214.3714.370.28%3,036,017
Feb 26, 202614.3414.3514.3214.3314.33-0.07%5,543,360
Feb 25, 202614.3414.3614.3414.3414.34-0.14%2,621,435
Feb 24, 202614.3514.3614.3414.3614.36-2,409,512
Feb 23, 202614.3314.3714.3214.3614.360.14%2,171,665
Feb 20, 202614.3514.3614.3114.3414.34-0.07%4,645,854
Feb 19, 202614.3414.3514.3414.3514.350.07%3,408,769
Feb 18, 202614.3214.3514.3114.3414.340.28%3,118,335
Feb 17, 202614.3114.3514.3014.3014.30-0.07%3,196,308
Feb 13, 202614.3514.3514.3014.3114.31-0.14%7,000,619
Feb 12, 202614.3314.3514.3014.3314.330.14%6,410,613
Feb 11, 202614.3214.3614.3014.3114.310.07%5,157,081
Feb 10, 202614.3114.3214.2914.3014.30-4,438,186
Feb 9, 202614.3014.3014.2814.3014.30-4,301,310
Feb 6, 202614.3014.3014.2614.3014.300.14%24,424,770
Feb 5, 202614.2714.2914.2614.2814.280.07%4,435,968
Feb 4, 202614.2814.3014.2614.2714.27-0.07%9,110,631
Feb 3, 202614.2914.3014.2714.2814.28-0.07%7,053,720
Feb 2, 202614.2914.3014.2814.2914.29-7,777,586
Jan 30, 202614.2714.2914.2714.2914.290.14%4,742,885
Jan 29, 202614.2814.2914.2714.2714.27-0.07%5,226,478
Jan 28, 202614.2814.2914.2714.2814.28-0.07%5,901,626
Jan 27, 202614.2914.2914.2814.2914.29-7,304,607
Jan 26, 202614.2814.3014.2714.2914.290.14%8,374,252
Jan 23, 202614.2714.2914.2714.2714.27-8,627,704
Jan 22, 202614.3214.3214.2714.2714.27-0.56%10,838,995
Jan 21, 202614.3114.3614.3014.3514.350.28%4,321,688
Jan 20, 202614.3114.3214.3014.3114.31-0.14%4,098,085
Jan 16, 202614.3314.3414.3214.3314.330.14%3,535,915
Jan 15, 202614.3514.3714.3014.3114.31-0.49%5,199,911
Jan 14, 202614.3214.3814.3114.3814.380.42%9,893,903
Jan 13, 202614.2814.3514.2714.3214.320.28%9,172,324
Jan 12, 202614.3014.3014.2714.2814.28-11,700,468
Jan 9, 202614.2814.3014.2814.2814.28-10,549,877
Jan 8, 202614.3214.3214.2614.2814.28-0.14%17,710,512
Jan 7, 202614.2914.3514.2714.3014.300.14%9,377,315
Jan 6, 202614.2514.2914.2414.2814.280.21%13,311,987
Jan 5, 202614.2514.2614.2114.2514.25-0.14%38,443,411
Jan 2, 202614.2514.2714.2314.2714.270.21%8,088,288
Dec 31, 202514.2514.2714.2314.2414.24-0.07%6,697,256
Dec 30, 202514.2614.2614.2314.2514.25-11,520,671
Dec 29, 202514.2414.2814.2314.2514.25-8,162,567
Dec 26, 202514.2314.2814.2314.2514.25-5,181,173
Dec 24, 202514.2114.2614.2114.2514.250.28%5,937,321
Dec 23, 202514.2214.2214.1814.2114.21-17,896,009
Dec 22, 202514.1914.2614.1814.2114.210.21%32,526,561
Dec 19, 202514.1814.3614.1614.1814.1830.21%188,236,354
Dec 18, 202510.9611.0010.6410.8910.89-1.00%4,155,410
Dec 17, 202510.9411.1410.9111.0011.001.01%6,285,446
Dec 16, 202510.8011.0910.7510.8910.890.09%8,225,167
Dec 15, 202510.5411.1410.5010.8810.883.13%14,256,718
Dec 12, 20259.9211.009.7810.5510.556.57%12,051,405
Dec 11, 20259.849.979.749.909.900.51%3,851,100
Dec 10, 20259.789.919.739.859.850.41%4,208,881
Dec 9, 20259.859.949.799.819.81-0.41%3,617,918
Dec 8, 202510.0310.039.739.859.85-0.51%3,294,185
Dec 5, 20259.9610.059.799.909.90-0.50%3,676,341
Dec 4, 20259.679.999.639.959.951.74%2,946,244
Dec 3, 20259.789.859.669.789.780.51%2,921,933
Dec 2, 20259.8710.029.569.739.73-0.71%4,528,768
Dec 1, 20259.9210.059.779.809.80-1.31%6,290,262