Fold Holdings, Inc. (FLD)
NASDAQ: FLD · Real-Time Price · USD
3.970
-0.150 (-3.64%)
At close: Aug 15, 2025, 4:00 PM
4.040
+0.070 (1.76%)
After-hours: Aug 15, 2025, 7:56 PM EDT
Fold Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.15 | 4.15 | 3.91 | 3.97 | 3.97 | -3.64% | 271,407 |
| Aug 14, 2025 | 4.27 | 4.28 | 4.11 | 4.12 | 4.12 | -3.74% | 74,908 |
| Aug 13, 2025 | 4.17 | 4.50 | 4.12 | 4.28 | 4.28 | 4.14% | 273,660 |
| Aug 12, 2025 | 4.15 | 4.17 | 4.04 | 4.11 | 4.11 | 2.24% | 115,788 |
| Aug 11, 2025 | 4.07 | 4.17 | 3.98 | 4.02 | 4.02 | 0.25% | 141,607 |
| Aug 8, 2025 | 4.01 | 4.05 | 3.98 | 4.01 | 4.01 | -0.25% | 76,378 |
| Aug 7, 2025 | 4.26 | 4.26 | 3.97 | 4.02 | 4.02 | 0.50% | 70,039 |
| Aug 6, 2025 | 4.08 | 4.10 | 3.98 | 4.00 | 4.00 | -2.20% | 105,025 |
| Aug 5, 2025 | 4.30 | 4.30 | 4.06 | 4.09 | 4.09 | -3.54% | 99,903 |
| Aug 4, 2025 | 4.20 | 4.29 | 4.16 | 4.24 | 4.24 | -0.70% | 71,059 |
| Aug 1, 2025 | 4.15 | 4.30 | 4.15 | 4.27 | 4.27 | 0.95% | 158,469 |
| Jul 31, 2025 | 4.16 | 4.37 | 4.16 | 4.23 | 4.23 | - | 139,459 |
| Jul 30, 2025 | 4.30 | 4.32 | 4.20 | 4.23 | 4.23 | -0.70% | 93,731 |
| Jul 29, 2025 | 4.26 | 4.30 | 4.09 | 4.26 | 4.26 | -0.47% | 161,634 |
| Jul 28, 2025 | 4.43 | 4.47 | 4.28 | 4.28 | 4.28 | -2.95% | 87,993 |
| Jul 25, 2025 | 4.35 | 4.45 | 4.33 | 4.41 | 4.41 | - | 165,021 |
| Jul 24, 2025 | 4.50 | 4.52 | 4.38 | 4.41 | 4.41 | -0.68% | 235,713 |
| Jul 23, 2025 | 4.49 | 4.53 | 4.36 | 4.44 | 4.44 | 0.68% | 161,924 |
| Jul 22, 2025 | 4.28 | 4.57 | 4.03 | 4.41 | 4.41 | 1.85% | 248,664 |
| Jul 21, 2025 | 4.38 | 4.68 | 4.33 | 4.33 | 4.33 | -0.69% | 390,417 |
| Jul 18, 2025 | 4.32 | 4.52 | 4.21 | 4.36 | 4.36 | - | 314,512 |
| Jul 17, 2025 | 4.49 | 4.49 | 4.20 | 4.36 | 4.36 | -0.91% | 183,734 |
| Jul 16, 2025 | 4.27 | 4.46 | 4.20 | 4.40 | 4.40 | 4.02% | 326,392 |
| Jul 15, 2025 | 4.32 | 4.34 | 4.15 | 4.23 | 4.23 | -2.76% | 218,787 |
| Jul 14, 2025 | 4.49 | 4.64 | 4.35 | 4.35 | 4.35 | -2.03% | 226,915 |
| Jul 11, 2025 | 4.52 | 4.73 | 4.33 | 4.44 | 4.44 | -2.20% | 223,474 |
| Jul 10, 2025 | 4.49 | 4.60 | 4.33 | 4.54 | 4.54 | 0.67% | 223,545 |
| Jul 9, 2025 | 4.47 | 4.56 | 4.25 | 4.51 | 4.51 | 0.89% | 155,381 |
| Jul 8, 2025 | 4.28 | 4.50 | 4.15 | 4.47 | 4.47 | 5.18% | 214,516 |
| Jul 7, 2025 | 4.47 | 4.47 | 4.11 | 4.25 | 4.25 | -0.70% | 206,760 |
| Jul 3, 2025 | 4.50 | 4.50 | 4.24 | 4.28 | 4.28 | -3.60% | 99,314 |
| Jul 2, 2025 | 4.65 | 4.65 | 4.40 | 4.44 | 4.44 | -1.11% | 166,639 |
| Jul 1, 2025 | 4.16 | 4.55 | 4.15 | 4.49 | 4.49 | 6.15% | 116,500 |
| Jun 30, 2025 | 4.50 | 4.66 | 4.10 | 4.23 | 4.23 | -7.44% | 551,606 |
| Jun 27, 2025 | 4.64 | 4.67 | 4.44 | 4.57 | 4.57 | -2.14% | 132,434 |
| Jun 26, 2025 | 4.73 | 4.73 | 4.51 | 4.67 | 4.67 | 1.74% | 124,287 |
| Jun 25, 2025 | 4.69 | 4.73 | 4.45 | 4.59 | 4.59 | -2.13% | 233,200 |
| Jun 24, 2025 | 4.57 | 4.69 | 4.45 | 4.69 | 4.69 | 4.92% | 213,521 |
| Jun 23, 2025 | 4.42 | 4.70 | 4.42 | 4.47 | 4.47 | -0.67% | 290,246 |
| Jun 20, 2025 | 4.55 | 4.70 | 4.41 | 4.50 | 4.50 | -1.96% | 958,772 |
| Jun 18, 2025 | 4.38 | 4.65 | 4.27 | 4.59 | 4.59 | 0.44% | 209,746 |
| Jun 17, 2025 | 4.41 | 4.88 | 3.90 | 4.57 | 4.57 | -2.97% | 2,801,333 |
| Jun 16, 2025 | 4.70 | 4.79 | 4.40 | 4.71 | 4.71 | 0.43% | 210,886 |
| Jun 13, 2025 | 4.93 | 5.00 | 4.55 | 4.69 | 4.69 | -5.82% | 149,450 |
| Jun 12, 2025 | 4.85 | 5.11 | 4.81 | 4.98 | 4.98 | 0.61% | 109,780 |
| Jun 11, 2025 | 5.20 | 5.25 | 4.75 | 4.95 | 4.95 | -3.51% | 169,766 |
| Jun 10, 2025 | 5.03 | 5.25 | 4.81 | 5.13 | 5.13 | 1.58% | 272,545 |
| Jun 9, 2025 | 4.55 | 5.30 | 4.41 | 5.05 | 5.05 | 15.03% | 426,476 |
| Jun 6, 2025 | 4.74 | 4.80 | 4.33 | 4.39 | 4.39 | -2.66% | 214,973 |
| Jun 5, 2025 | 4.79 | 4.90 | 4.44 | 4.51 | 4.51 | -5.05% | 157,465 |