NASDAQ:FLD | Historical Stock Price | Fold Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2022-02-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.37$0.74$1.49$2.98$5.96$11.942022-02-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$10.55$10.550——
2023-12-28$10.55$10.550——
2023-12-27$10.55$10.555,000——
2023-12-26$10.54$10.540——
2023-12-22$10.54$10.54600——
2023-12-21$10.57$10.570——
2023-12-20$10.57$10.570——
2023-12-19$10.57$10.57100——
2023-12-18$10.56$10.56399,200——
2023-12-15$10.56$10.5651,300——
2023-12-14$10.56$10.56345,700——
2023-12-13$10.53$10.534,400——
2023-12-12$10.53$10.530——
2023-12-11$10.53$10.5326,200——
2023-12-08$10.53$10.53700——
2023-12-07$10.55$10.554,600——
2023-12-06$10.54$10.540——
2023-12-05$10.54$10.548,100——
2023-12-04$10.51$10.510——
2023-12-01$10.51$10.510——
2023-11-30$10.51$10.5117,300——
2023-11-29$10.54$10.541,400——
2023-11-28$10.51$10.51300——
2023-11-27$10.52$10.52200——
2023-11-24$10.53$10.53100——
2023-11-22$10.52$10.52100——
2023-11-21$10.51$10.51100——
2023-11-20$10.52$10.52100——
2023-11-17$10.52$10.520——
2023-11-16$10.52$10.520——
2023-11-15$10.52$10.527,000——
2023-11-14$10.52$10.52203,200——
2023-11-13$10.50$10.500——
2023-11-10$10.50$10.5019,400——
2023-11-09$10.50$10.50200——
2023-11-08$10.50$10.5050,000——
2023-11-07$10.50$10.5035,000——
2023-11-06$10.50$10.5025,000——
2023-11-03$10.50$10.5010,000——
2023-11-02$10.51$10.5126,400——
2023-11-01$10.50$10.5093,700——
2023-10-31$10.51$10.51600——
2023-10-30$10.49$10.49104,100——
2023-10-27$10.49$10.4921,500——
2023-10-26$10.48$10.48225,500——
2023-10-25$10.49$10.49200——
2023-10-24$10.47$10.4753,000——
2023-10-23$10.48$10.480——
2023-10-20$10.48$10.480——
2023-10-19$10.48$10.480——
2023-10-18$10.48$10.48400——
2023-10-17$10.47$10.4716,400——
2023-10-16$10.47$10.474,500——
2023-10-13$10.47$10.471,700——
2023-10-12$10.46$10.4654,800——
2023-10-11$10.45$10.45400——
2023-10-10$10.45$10.454,800——
2023-10-09$10.45$10.45100——
2023-10-06$10.45$10.45700——
2023-10-05$10.45$10.451,300——
2023-10-04$10.45$10.45200——
2023-10-03$10.45$10.452,000——
2023-10-02$10.46$10.460——
2023-09-29$10.46$10.46800——
2023-09-28$10.44$10.44308,700——
2023-09-27$10.45$10.451,600——
2023-09-26$10.45$10.45480,200——
2023-09-25$10.45$10.45505,800——
2023-09-22$10.42$10.42115,500——
2023-09-21$10.42$10.42414,300——
2023-09-20$10.41$10.4112,155,200——
2023-09-19$10.46$10.46100——
2023-09-18$10.46$10.461,200,700——
2023-09-15$10.43$10.430——
2023-09-14$10.43$10.431,078,400——
2023-09-13$10.45$10.4591,300——
2023-09-12$10.40$10.401,900——
2023-09-11$10.39$10.39357,600——
2023-09-08$10.48$10.488,353,000——
2023-09-07$10.47$10.478,280,600——
2023-09-06$10.46$10.463,894,300——
2023-09-05$10.46$10.46445,100——
2023-09-01$10.45$10.45944,200——
2023-08-31$10.44$10.44913,200——
2023-08-30$10.45$10.45100,500——
2023-08-29$10.44$10.4422,700——
2023-08-28$10.44$10.4464,300——
2023-08-25$10.45$10.4522,400——
2023-08-24$10.42$10.428,100——
2023-08-23$10.44$10.44100——
2023-08-22$10.43$10.43100——
2023-08-21$10.43$10.436,900——
2023-08-18$10.42$10.42100——
2023-08-17$10.42$10.42620,500——
2023-08-16$10.43$10.43200——
2023-08-15$10.41$10.4153,400——
2023-08-14$10.42$10.428,200——
2023-08-11$10.41$10.411,500——
2023-08-10$10.41$10.41100——
2023-08-09$10.41$10.4159,100——
2023-08-08$10.42$10.42165,900——
2023-08-07$10.40$10.40207,100——
2023-08-04$10.40$10.40256,800——
2023-08-03$10.39$10.39751,100——
2023-08-02$10.40$10.40178,200——
2023-08-01$10.40$10.401,500——
2023-07-31$10.39$10.39100——
2023-07-28$10.39$10.39700——
2023-07-27$10.39$10.390——
2023-07-26$10.39$10.39770,800——
2023-07-25$10.39$10.39551,700——
2023-07-24$10.39$10.390——
2023-07-21$10.39$10.390——
2023-07-20$10.39$10.3910,000——
2023-07-19$10.41$10.41109,900——
2023-07-18$10.38$10.381,900——
2023-07-17$10.38$10.38155,400——
2023-07-14$10.38$10.3820,600——
2023-07-13$10.37$10.37115,700——
2023-07-12$10.38$10.3828,900——
2023-07-11$10.37$10.3727,600——
2023-07-10$10.37$10.37156,000——
2023-07-07$10.36$10.36363,300——
2023-07-06$10.37$10.3710,400——
2023-07-05$10.36$10.36168,900——
2023-07-03$10.35$10.350——
2023-06-30$10.35$10.35878,600——
2023-06-29$10.35$10.350——
2023-06-28$10.35$10.350——
2023-06-27$10.35$10.35143,100——
2023-06-26$10.36$10.361,100——
2023-06-23$10.35$10.351,700——
2023-06-22$10.36$10.36225,000——
2023-06-21$10.36$10.36326,200——
2023-06-20$10.34$10.344,700——
2023-06-16$10.34$10.341,200——
2023-06-15$10.35$10.35800——
2023-06-14$10.34$10.34141,700——
2023-06-13$10.34$10.347,500——
2023-06-12$10.34$10.341,185,300——
2023-06-09$10.38$10.3823,700——
2023-06-08$10.34$10.341,500——
2023-06-07$10.33$10.33300——
2023-06-06$10.33$10.332,000——
2023-06-05$10.32$10.327,600——
2023-06-02$10.31$10.31200——
2023-06-01$10.31$10.31200——
2023-05-31$10.31$10.316,700——
2023-05-30$10.30$10.3062,000——
2023-05-26$10.30$10.3028,600——
2023-05-25$10.30$10.302,900——
2023-05-24$10.29$10.2914,000——
2023-05-23$10.28$10.285,600——
2023-05-22$10.28$10.283,200——
2023-05-19$10.29$10.29300——
2023-05-18$10.28$10.2835,800——
2023-05-17$10.28$10.2833,600——
2023-05-16$10.27$10.2741,500——
2023-05-15$10.28$10.28400——
2023-05-12$10.27$10.27500——
2023-05-11$10.27$10.271,300——
2023-05-10$10.27$10.27500——
2023-05-09$10.27$10.2731,600——
2023-05-08$10.26$10.260——
2023-05-05$10.26$10.260——
2023-05-04$10.26$10.261,600——
2023-05-03$10.26$10.2650,500——
2023-05-02$10.26$10.2663,000——
2023-05-01$10.25$10.25124,700——
2023-04-28$10.27$10.2775,400——
2023-04-27$10.25$10.250——
2023-04-26$10.25$10.251,600——
2023-04-25$10.25$10.252,300——
2023-04-24$10.24$10.240——
2023-04-21$10.24$10.240——
2023-04-20$10.24$10.240——
2023-04-19$10.24$10.249,800——
2023-04-18$10.25$10.257,500——
2023-04-17$10.24$10.244,000——
2023-04-14$10.23$10.230——
2023-04-13$10.23$10.231,800——
2023-04-12$10.23$10.2312,300——
2023-04-11$10.23$10.232,500——
2023-04-10$10.23$10.230——
2023-04-06$10.23$10.231,900——
2023-04-05$10.23$10.239,200——
2023-04-04$10.23$10.2313,000——
2023-04-03$10.22$10.225,800——
2023-03-31$10.22$10.2225,300——
2023-03-30$10.22$10.2279,800——
2023-03-29$10.21$10.2142,500——
2023-03-28$10.20$10.2080,900——
2023-03-27$10.19$10.1956,200——
2023-03-24$10.19$10.190——
2023-03-23$10.19$10.190——
2023-03-22$10.19$10.19100——
2023-03-21$10.19$10.19200——
2023-03-20$10.19$10.1961,300——
2023-03-17$10.18$10.183,100——
2023-03-16$10.18$10.18500——
2023-03-15$10.18$10.182,600——
2023-03-14$10.17$10.17600——
2023-03-13$10.17$10.17500——
2023-03-10$10.18$10.1865,900——
2023-03-09$10.18$10.18100——
2023-03-08$10.18$10.1823,500——
2023-03-07$10.17$10.1751,000——
2023-03-06$10.14$10.143,900——
2023-03-03$10.12$10.120——
2023-03-02$10.12$10.122,800——
2023-03-01$10.12$10.120——
2023-02-28$10.12$10.120——
2023-02-27$10.12$10.120——
2023-02-24$10.12$10.120——
2023-02-23$10.12$10.12100——
2023-02-22$10.15$10.150——
2023-02-21$10.15$10.15400——
2023-02-17$10.11$10.11200——
2023-02-16$10.11$10.110——
2023-02-15$10.11$10.1195,300——
2023-02-14$10.12$10.121,400——
2023-02-13$10.12$10.120——
2023-02-10$10.12$10.12200——
2023-02-09$10.12$10.12102,900——
2023-02-08$10.11$10.111,100——
2023-02-07$10.11$10.11300——
2023-02-06$10.11$10.113,700——
2023-02-03$10.11$10.110——
2023-02-02$10.11$10.111,800——
2023-02-01$10.11$10.111,100——
2023-01-31$10.11$10.1118,900——
2023-01-30$10.12$10.1215,000——
2023-01-27$10.11$10.11146,800——
2023-01-26$10.11$10.118,500——
2023-01-25$10.11$10.1143,100——
2023-01-24$10.11$10.1133,200——
2023-01-23$10.10$10.101,500——
2023-01-20$10.11$10.111,240,600——
2023-01-19$10.11$10.112,500——
2023-01-18$10.10$10.1096,900——
2023-01-17$10.10$10.101,513,300——
2023-01-13$10.11$10.11175,500——
2023-01-12$10.10$10.103,857,600——
2023-01-11$10.09$10.09305,500——
2023-01-10$10.09$10.09594,900——
2023-01-09$10.09$10.091,000——
2023-01-06$10.07$10.079,900——
2023-01-05$10.07$10.0737,600——
2023-01-04$10.04$10.0411,300——
2023-01-03$10.01$10.0128,900——