Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FOLD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 11.22 | -0.07 | -0.62% | 11.36 | 11.415 | 11.03 | 2,644,998 |
| Sep 20 2024 | 11.29 | 0.29 | 2.64% | 11.03 | 11.335 | 10.77 | 6,066,070 |
| Sep 19 2024 | 11.00 | 0.09 | 0.82% | 11.01 | 11.15 | 10.975 | 2,429,428 |
| Sep 18 2024 | 10.91 | -0.29 | -2.59% | 11.16 | 11.26 | 10.89 | 3,569,477 |
| Sep 17 2024 | 11.20 | 0.14 | 1.27% | 11.14 | 11.365 | 11.13 | 2,201,815 |
| Sep 16 2024 | 11.06 | -0.24 | -2.12% | 11.34 | 11.34 | 11.015 | 1,798,584 |
| Sep 13 2024 | 11.30 | 0.02 | 0.18% | 11.348 | 11.42 | 11.21 | 1,386,589 |
| Sep 12 2024 | 11.28 | 0.01 | 0.09% | 11.33 | 11.33 | 11.095 | 1,347,690 |
| Sep 11 2024 | 11.27 | 0.02 | 0.18% | 11.17 | 11.32 | 11.15 | 949,771 |
| Sep 10 2024 | 11.25 | -0.26 | -2.26% | 11.50 | 11.51 | 11.25 | 1,092,274 |
| Sep 09 2024 | 11.51 | -0.14 | -1.20% | 11.65 | 11.70 | 11.44 | 1,858,245 |
| Sep 06 2024 | 11.65 | -0.04 | -0.34% | 11.88 | 11.89 | 11.445 | 1,630,755 |
| Sep 05 2024 | 11.69 | 0.17 | 1.48% | 11.41 | 11.74 | 11.28 | 1,447,029 |
| Sep 04 2024 | 11.52 | -0.11 | -0.95% | 11.51 | 11.60 | 11.32 | 1,199,304 |
| Sep 03 2024 | 11.63 | 0.02 | 0.17% | 11.68 | 11.985 | 11.59 | 1,857,687 |
| Aug 30 2024 | 11.61 | 0.31 | 2.74% | 11.38 | 11.65 | 11.31 | 2,947,165 |
| Aug 29 2024 | 11.30 | 0.09 | 0.80% | 11.26 | 11.385 | 11.17 | 2,715,786 |
| Aug 28 2024 | 11.21 | -0.23 | -2.01% | 11.32 | 11.415 | 11.14 | 2,598,796 |
| Aug 27 2024 | 11.44 | -0.21 | -1.80% | 11.50 | 11.62 | 11.29 | 1,343,146 |
| Aug 26 2024 | 11.65 | -0.11 | -0.94% | 11.72 | 11.885 | 11.62 | 1,095,228 |
| Aug 23 2024 | 11.76 | 0.06 | 0.51% | 11.84 | 11.90 | 11.69 | 2,128,632 |
| Aug 22 2024 | 11.70 | -0.39 | -3.23% | 12.06 | 12.115 | 11.61 | 2,288,604 |
| Aug 21 2024 | 12.09 | 0.17 | 1.43% | 11.96 | 12.19 | 11.935 | 2,357,731 |
| Aug 20 2024 | 11.92 | 0.03 | 0.25% | 11.82 | 12.04 | 11.73 | 2,771,364 |
| Aug 19 2024 | 11.89 | 0.42 | 3.66% | 11.43 | 11.95 | 11.43 | 2,685,398 |
| Aug 16 2024 | 11.47 | 0.02 | 0.17% | 11.35 | 11.47 | 11.245 | 2,595,965 |
| Aug 15 2024 | 11.45 | -0.05 | -0.43% | 11.74 | 11.74 | 11.34 | 2,324,407 |
| Aug 14 2024 | 11.50 | -0.22 | -1.88% | 11.73 | 11.73 | 11.445 | 2,395,369 |
| Aug 13 2024 | 11.72 | 0.14 | 1.21% | 11.49 | 11.81 | 11.48 | 3,919,059 |
| Aug 12 2024 | 11.58 | 0.10 | 0.87% | 11.43 | 11.645 | 11.33 | 3,246,027 |
| Aug 09 2024 | 11.48 | 0.16 | 1.41% | 11.39 | 11.618 | 11.28 | 3,589,685 |
| Aug 08 2024 | 11.32 | 1.32 | 13.20% | 11.00 | 11.35 | 10.28 | 5,078,830 |
| Aug 07 2024 | 10.00 | 0.06 | 0.60% | 10.04 | 10.195 | 9.93 | 4,145,974 |
| Aug 06 2024 | 9.94 | 0.39 | 4.08% | 9.58 | 10.07 | 9.41 | 3,955,329 |
| Aug 05 2024 | 9.55 | -0.53 | -5.26% | 9.59 | 9.735 | 9.355 | 3,514,446 |
| Aug 02 2024 | 10.08 | -0.12 | -1.18% | 9.91 | 10.095 | 9.765 | 2,525,708 |
| Aug 01 2024 | 10.20 | -0.11 | -1.07% | 10.34 | 10.43 | 10.08 | 2,435,777 |
| Jul 31 2024 | 10.31 | 0.23 | 2.28% | 10.05 | 10.64 | 9.89 | 4,077,398 |
| Jul 30 2024 | 10.08 | -0.03 | -0.30% | 10.11 | 10.175 | 9.97 | 2,301,177 |
| Jul 29 2024 | 10.11 | -0.07 | -0.69% | 10.19 | 10.265 | 9.99 | 3,829,157 |
| Jul 26 2024 | 10.18 | -0.08 | -0.78% | 10.41 | 10.44 | 10.085 | 3,643,683 |
| Jul 25 2024 | 10.26 | -0.09 | -0.87% | 10.42 | 10.53 | 10.22 | 3,896,345 |
| Jul 24 2024 | 10.35 | 0.04 | 0.39% | 10.16 | 10.555 | 10.04 | 3,442,459 |
| Jul 23 2024 | 10.31 | 0.04 | 0.34% | 10.24 | 10.55 | 10.23 | 5,689,801 |
| Jul 22 2024 | 10.275 | -0.11 | -1.01% | 10.42 | 10.615 | 10.2113 | 2,318,746 |
| Jul 19 2024 | 10.38 | -0.27 | -2.54% | 10.58 | 10.655 | 10.37 | 2,029,383 |
| Jul 18 2024 | 10.65 | 0.05 | 0.47% | 10.66 | 10.755 | 10.45 | 3,353,258 |
| Jul 17 2024 | 10.60 | -0.24 | -2.21% | 10.74 | 10.93 | 10.575 | 3,220,826 |
| Jul 16 2024 | 10.84 | 0.21 | 1.98% | 10.79 | 10.95 | 10.70 | 2,574,342 |
| Jul 15 2024 | 10.63 | 0.22 | 2.11% | 10.44 | 10.70 | 10.32 | 2,897,254 |
| Jul 12 2024 | 10.41 | -0.08 | -0.76% | 10.56 | 10.62 | 10.34 | 1,790,685 |
| Jul 11 2024 | 10.49 | 0.16 | 1.55% | 10.56 | 10.7151 | 10.45 | 1,726,121 |
| Jul 10 2024 | 10.33 | 0.02 | 0.19% | 10.35 | 10.46 | 10.20 | 960,142 |
| Jul 09 2024 | 10.31 | 0.14 | 1.38% | 10.14 | 10.375 | 10.06 | 1,166,764 |
| Jul 08 2024 | 10.17 | 0.15 | 1.50% | 10.14 | 10.23 | 9.98 | 1,473,938 |
| Jul 05 2024 | 10.02 | 0.21 | 2.14% | 9.78 | 10.03 | 9.70 | 940,134 |
| Jul 03 2024 | 9.81 | -0.04 | -0.41% | 9.95 | 9.99 | 9.81 | 511,076 |
| Jul 02 2024 | 9.85 | 0.05 | 0.51% | 9.76 | 9.87 | 9.68 | 1,114,888 |
| Jul 01 2024 | 9.80 | -0.12 | -1.21% | 9.85 | 10.03 | 9.765 | 1,496,706 |
| Jun 28 2024 | 9.92 | 0.01 | 0.10% | 9.91 | 10.05 | 9.75 | 5,487,532 |
| Jun 27 2024 | 9.91 | 0.21 | 2.16% | 9.70 | 9.97 | 9.64 | 1,835,026 |
| Jun 26 2024 | 9.70 | -0.17 | -1.72% | 9.82 | 9.88 | 9.585 | 2,197,842 |
