Fold Holdings, Inc. (FLD) stock
FLDNasdaqFinance ServicesFiscal year ends December 31Also trades as FLDDW
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 11, 2026Score 4/3056% below fair value
$0.53+0.01 (+1.14%)
Close on Oct 30, 2026Market cap $29.44MP/E –Yield –
Price history
Fold share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$0.5346
+1.14% on the day
52-week range
$0.3551 – $3.76
-85.8% from the high
Change over 52 weeks
-85.6%
From $3.72 on Oct 30, 2025
Average volume
282,206
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $0.5187 | $0.535 | $0.51 | $0.5346 | +1.14% | 80,419 |
| Oct 29, 2026 | $0.51 | $0.53 | $0.51 | $0.5286 | +1.13% | 65,540 |
| Oct 28, 2026 | $0.51 | $0.5299 | $0.51 | $0.5227 | +2.49% | 43,160 |
| Oct 27, 2026 | $0.513 | $0.54 | $0.51 | $0.51 | 0.00% | 87,172 |
| Oct 26, 2026 | $0.51 | $0.5143 | $0.50 | $0.51 | -0.84% | 81,618 |
| Oct 23, 2026 | $0.5121 | $0.5194 | $0.51 | $0.5143 | +0.84% | 31,015 |
| Oct 22, 2026 | $0.51 | $0.5301 | $0.51 | $0.51 | -2.07% | 69,827 |
| Oct 21, 2026 | $0.51 | $0.56 | $0.51 | $0.5208 | +2.08% | 49,951 |
| Oct 20, 2026 | $0.51 | $0.5199 | $0.51 | $0.5102 | +0.04% | 55,293 |
| Oct 19, 2026 | $0.51 | $0.5199 | $0.51 | $0.51 | -0.02% | 93,519 |
| Oct 16, 2026 | $0.5185 | $0.5391 | $0.506 | $0.5101 | -2.49% | 109,016 |
| Oct 15, 2026 | $0.51 | $0.5733 | $0.51 | $0.5231 | +2.55% | 99,973 |
| Oct 14, 2026 | $0.54 | $0.5552 | $0.51 | $0.5101 | -5.27% | 213,535 |
| Oct 13, 2026 | $0.577 | $0.577 | $0.53 | $0.5385 | -0.48% | 65,904 |
| Oct 12, 2026 | $0.5703 | $0.5782 | $0.53 | $0.5411 | -8.29% | 78,286 |
| Oct 9, 2026 | $0.54 | $0.60 | $0.54 | $0.59 | +6.83% | 179,702 |
| Oct 8, 2026 | $0.5661 | $0.59 | $0.52 | $0.5523 | -4.40% | 159,488 |
| Oct 7, 2026 | $0.545 | $0.5866 | $0.5201 | $0.5777 | +0.73% | 35,006 |
| Oct 6, 2026 | $0.569 | $0.5988 | $0.569 | $0.5735 | +2.06% | 51,588 |
| Oct 5, 2026 | $0.53 | $0.5923 | $0.53 | $0.5619 | +3.86% | 115,222 |
| Oct 2, 2026 | $0.5304 | $0.5599 | $0.5227 | $0.541 | +4.60% | 101,185 |
| Oct 1, 2026 | $0.5282 | $0.5699 | $0.5169 | $0.5172 | -2.84% | 63,033 |
| Sep 30, 2026 | $0.535 | $0.5607 | $0.5323 | $0.5323 | -1.44% | 47,175 |
| Sep 29, 2026 | $0.5109 | $0.587 | $0.5109 | $0.5401 | +5.88% | 148,649 |
| Sep 28, 2026 | $0.55 | $0.559 | $0.51 | $0.5101 | -4.96% | 99,355 |
| Sep 25, 2026 | $0.569 | $0.569 | $0.5337 | $0.5367 | -1.03% | 80,646 |
| Sep 24, 2026 | $0.55 | $0.5758 | $0.5273 | $0.5423 | -3.02% | 57,110 |
| Sep 23, 2026 | $0.58 | $0.60 | $0.55 | $0.5592 | -3.97% | 107,211 |
| Sep 22, 2026 | $0.586 | $0.61 | $0.5784 | $0.5823 | -1.22% | 86,533 |
| Sep 21, 2026 | $0.5858 | $0.64 | $0.5701 | $0.5895 | +2.63% | 298,658 |
| Sep 18, 2026 | $0.5199 | $0.6376 | $0.5199 | $0.5744 | +10.91% | 816,282 |
| Sep 17, 2026 | $0.5203 | $0.5335 | $0.5101 | $0.5179 | +1.55% | 63,366 |
| Sep 16, 2026 | $0.51 | $0.5168 | $0.51 | $0.51 | -0.04% | 39,284 |
| Sep 15, 2026 | $0.522 | $0.5381 | $0.51 | $0.5102 | -2.87% | 82,767 |
| Sep 14, 2026 | $0.5222 | $0.5431 | $0.5144 | $0.5253 | -3.10% | 137,629 |
| Sep 11, 2026 | $0.5222 | $0.5649 | $0.52 | $0.5421 | +3.73% | 73,105 |
| Sep 10, 2026 | $0.5493 | $0.5655 | $0.51 | $0.5226 | -5.34% | 74,005 |
| Sep 9, 2026 | $0.5644 | $0.57 | $0.5399 | $0.5521 | -1.43% | 62,215 |
| Sep 8, 2026 | $0.5494 | $0.5719 | $0.5202 | $0.5601 | +3.97% | 107,047 |
| Sep 4, 2026 | $0.50 | $0.5499 | $0.478 | $0.5387 | +9.87% | 307,284 |
| Sep 3, 2026 | $0.4676 | $0.515 | $0.4601 | $0.4903 | +6.52% | 631,605 |
| Sep 2, 2026 | $0.46 | $0.478 | $0.45 | $0.4603 | -0.41% | 4,621,796 |
| Sep 1, 2026 | $0.481 | $0.494 | $0.46 | $0.4622 | -7.49% | 225,334 |
| Aug 31, 2026 | $0.5119 | $0.5398 | $0.49 | $0.4996 | -5.32% | 230,210 |
| Aug 28, 2026 | $0.62 | $0.62 | $0.51 | $0.5277 | -13.61% | 334,453 |
| Aug 27, 2026 | $0.5744 | $0.65 | $0.566 | $0.6108 | +7.80% | 744,927 |
| Aug 26, 2026 | $0.51 | $0.6199 | $0.5043 | $0.5666 | +9.66% | 1,106,090 |
| Aug 25, 2026 | $0.463 | $0.56 | $0.463 | $0.5167 | +7.49% | 697,495 |
| Aug 24, 2026 | $0.481 | $0.5397 | $0.4582 | $0.4807 | -3.10% | 956,855 |
| Aug 21, 2026 | $0.48 | $0.52 | $0.464 | $0.4961 | +9.81% | 2,437,043 |
| Aug 20, 2026 | $0.53 | $0.53 | $0.4518 | $0.4518 | -13.12% | 263,150 |
| Aug 19, 2026 | $0.45 | $0.54 | $0.4489 | $0.52 | +15.56% | 761,403 |
| Aug 18, 2026 | $0.46 | $0.468 | $0.4484 | $0.45 | -1.10% | 105,791 |
| Aug 17, 2026 | $0.455 | $0.4698 | $0.4511 | $0.455 | -4.01% | 93,602 |
| Aug 14, 2026 | $0.4896 | $0.4897 | $0.4647 | $0.474 | +0.15% | 31,782 |
| Aug 13, 2026 | $0.45 | $0.48 | $0.45 | $0.4733 | +2.00% | 80,420 |
| Aug 12, 2026 | $0.45 | $0.4664 | $0.443 | $0.464 | +3.09% | 246,720 |
| Aug 11, 2026 | $0.477 | $0.477 | $0.45 | $0.4501 | -0.27% | 182,617 |
| Aug 10, 2026 | $0.49 | $0.5006 | $0.45 | $0.4513 | -7.88% | 118,768 |
| Aug 7, 2026 | $0.4989 | $0.5142 | $0.4758 | $0.4899 | -1.43% | 99,390 |
| Aug 6, 2026 | $0.4731 | $0.5278 | $0.45 | $0.497 | +7.07% | 230,502 |
| Aug 5, 2026 | $0.4752 | $0.4899 | $0.4502 | $0.4642 | +3.13% | 72,350 |
| Aug 4, 2026 | $0.4812 | $0.489 | $0.45 | $0.4501 | -2.45% | 175,179 |
| Aug 3, 2026 | $0.4597 | $0.483 | $0.4525 | $0.4614 | +2.53% | 97,040 |
| Jul 31, 2026 | $0.4585 | $0.4598 | $0.45 | $0.45 | -0.35% | 79,234 |
| Jul 30, 2026 | $0.468 | $0.468 | $0.447 | $0.4516 | +0.33% | 92,338 |
| Jul 29, 2026 | $0.45 | $0.4595 | $0.4439 | $0.4501 | +0.02% | 80,646 |
| Jul 28, 2026 | $0.45 | $0.4598 | $0.45 | $0.45 | -0.13% | 50,394 |
| Jul 27, 2026 | $0.45 | $0.47 | $0.435 | $0.4506 | +0.11% | 114,241 |
| Jul 24, 2026 | $0.45 | $0.47 | $0.44 | $0.4501 | -0.29% | 118,341 |
| Jul 23, 2026 | $0.4507 | $0.47 | $0.4408 | $0.4514 | -2.72% | 98,332 |
| Jul 22, 2026 | $0.45 | $0.50 | $0.4149 | $0.464 | +5.45% | 526,931 |
| Jul 21, 2026 | $0.436 | $0.4704 | $0.4187 | $0.44 | +8.72% | 411,071 |
| Jul 20, 2026 | $0.39 | $0.449 | $0.3659 | $0.4047 | +6.50% | 633,384 |
| Jul 17, 2026 | $0.3901 | $0.3918 | $0.3551 | $0.38 | -2.66% | 184,095 |
| Jul 16, 2026 | $0.46 | $0.4601 | $0.3904 | $0.3904 | -15.13% | 294,613 |
| Jul 15, 2026 | $0.4438 | $0.4835 | $0.4438 | $0.46 | +7.23% | 199,651 |
| Jul 14, 2026 | $0.4535 | $0.48 | $0.429 | $0.429 | -8.24% | 189,764 |
| Jul 13, 2026 | $0.464 | $0.49 | $0.45 | $0.4675 | -2.20% | 142,766 |
| Jul 10, 2026 | $0.4568 | $0.4998 | $0.4568 | $0.478 | +1.92% | 132,920 |
| Jul 9, 2026 | $0.44 | $0.48 | $0.434 | $0.469 | +4.45% | 98,422 |
| Jul 8, 2026 | $0.4549 | $0.4653 | $0.4281 | $0.449 | -3.50% | 128,660 |
| Jul 7, 2026 | $0.47 | $0.489 | $0.4415 | $0.4653 | -4.85% | 224,092 |
| Jul 6, 2026 | $0.4766 | $0.4999 | $0.475 | $0.489 | +1.56% | 129,231 |
| Jul 2, 2026 | $0.4933 | $0.5173 | $0.4701 | $0.4815 | -3.62% | 174,048 |
| Jul 1, 2026 | $0.4583 | $0.5075 | $0.4501 | $0.4996 | +10.21% | 187,184 |
| Jun 30, 2026 | $0.453 | $0.4827 | $0.4432 | $0.4533 | -3.24% | 251,125 |
| Jun 29, 2026 | $0.49 | $0.5006 | $0.46 | $0.4685 | -5.16% | 263,293 |
| Jun 26, 2026 | $0.46 | $0.5218 | $0.4535 | $0.494 | +5.74% | 912,878 |
| Jun 25, 2026 | $0.5023 | $0.5072 | $0.4516 | $0.4672 | -9.65% | 518,625 |
| Jun 24, 2026 | $0.5628 | $0.5718 | $0.5052 | $0.5171 | -10.57% | 585,982 |
| Jun 23, 2026 | $0.5586 | $0.5907 | $0.553 | $0.5782 | -0.02% | 321,566 |
| Jun 22, 2026 | $0.583 | $0.5939 | $0.5291 | $0.5783 | +1.46% | 744,629 |
| Jun 18, 2026 | $0.6198 | $0.6586 | $0.57 | $0.57 | -7.47% | 826,268 |
| Jun 17, 2026 | $0.56 | $0.6393 | $0.56 | $0.616 | +10.00% | 961,209 |
| Jun 16, 2026 | $0.6605 | $0.6617 | $0.56 | $0.56 | -14.62% | 1,519,936 |
| Jun 15, 2026 | $0.59 | $0.662 | $0.5841 | $0.6559 | +12.70% | 1,318,182 |
| Jun 12, 2026 | $0.6122 | $0.6641 | $0.5798 | $0.582 | -13.13% | 1,930,171 |
| Jun 11, 2026 | $0.615 | $0.6942 | $0.562 | $0.67 | -5.30% | 4,276,966 |
| Jun 10, 2026 | $1.36 | $1.60 | $0.6634 | $0.7075 | +15.59% | 119,471,600 |
| Jun 9, 2026 | $0.67 | $0.7091 | $0.605 | $0.6121 | -9.72% | 219,133 |
| Jun 8, 2026 | $0.669 | $0.7389 | $0.6572 | $0.678 | +3.99% | 1,356,002 |
| Jun 5, 2026 | $0.749 | $0.7645 | $0.56 | $0.652 | -7.11% | 196,854 |
| Jun 4, 2026 | $0.7313 | $0.8385 | $0.7019 | $0.7019 | -3.52% | 143,447 |
| Jun 3, 2026 | $0.87 | $0.8722 | $0.7275 | $0.7275 | -16.38% | 191,941 |
| Jun 2, 2026 | $0.98 | $1.04 | $0.86 | $0.87 | -8.43% | 146,269 |
| Jun 1, 2026 | $0.9832 | $0.9833 | $0.93 | $0.9501 | -1.64% | 108,278 |
| May 29, 2026 | $1.03 | $1.03 | $0.965 | $0.9659 | -3.05% | 124,745 |
| May 28, 2026 | $1.01 | $1.02 | $0.9749 | $0.9963 | -1.36% | 141,006 |
| May 27, 2026 | $1.03 | $1.07 | $0.9301 | $1.01 | -1.46% | 191,207 |
| May 26, 2026 | $1.11 | $1.24 | $1.02 | $1.03 | -7.66% | 206,629 |
| May 22, 2026 | $1.29 | $1.29 | $1.05 | $1.11 | -11.20% | 278,543 |
| May 21, 2026 | $1.28 | $1.33 | $1.19 | $1.25 | -1.57% | 82,194 |
| May 20, 2026 | $1.23 | $1.27 | $1.15 | $1.27 | +6.28% | 61,111 |
| May 19, 2026 | $1.21 | $1.25 | $1.19 | $1.20 | -3.63% | 45,395 |
| May 18, 2026 | $1.36 | $1.46 | $1.15 | $1.24 | -12.68% | 207,527 |
| May 15, 2026 | $1.48 | $1.50 | $1.38 | $1.42 | -7.19% | 81,182 |
| May 14, 2026 | $1.43 | $1.55 | $1.42 | $1.53 | +8.51% | 54,060 |
| May 13, 2026 | $1.32 | $1.50 | $1.32 | $1.41 | -4.73% | 163,524 |
| May 12, 2026 | $1.50 | $1.66 | $1.40 | $1.48 | +0.68% | 295,967 |
| May 11, 2026 | $1.38 | $1.48 | $1.35 | $1.47 | +7.30% | 120,622 |
| May 8, 2026 | $1.25 | $1.41 | $1.15 | $1.37 | +11.38% | 149,175 |
| May 7, 2026 | $1.24 | $1.28 | $1.21 | $1.23 | -0.81% | 64,035 |
| May 6, 2026 | $1.29 | $1.29 | $1.20 | $1.24 | -3.88% | 138,435 |
| May 5, 2026 | $1.38 | $1.42 | $1.29 | $1.29 | -3.73% | 100,005 |
| May 4, 2026 | $1.45 | $1.64 | $1.33 | $1.34 | -8.84% | 236,439 |
| May 1, 2026 | $1.49 | $1.60 | $1.40 | $1.47 | -1.34% | 133,470 |
| Apr 30, 2026 | $1.50 | $1.52 | $1.43 | $1.49 | -0.67% | 101,187 |
| Apr 29, 2026 | $1.47 | $1.50 | $1.46 | $1.50 | 0.00% | 96,884 |
| Apr 28, 2026 | $1.52 | $1.52 | $1.45 | $1.50 | -1.32% | 38,301 |
| Apr 27, 2026 | $1.51 | $1.54 | $1.46 | $1.52 | 0.00% | 84,084 |
| Apr 24, 2026 | $1.44 | $1.52 | $1.37 | $1.52 | +4.11% | 59,643 |
| Apr 23, 2026 | $1.51 | $1.51 | $1.40 | $1.46 | -3.95% | 71,433 |
| Apr 22, 2026 | $1.50 | $1.61 | $1.45 | $1.52 | +3.40% | 144,147 |
| Apr 21, 2026 | $1.60 | $1.64 | $1.47 | $1.47 | -7.55% | 95,801 |
| Apr 20, 2026 | $1.58 | $1.60 | $1.48 | $1.59 | +1.92% | 151,039 |
| Apr 17, 2026 | $1.18 | $1.73 | $1.15 | $1.56 | +35.65% | 444,593 |
| Apr 16, 2026 | $1.15 | $1.20 | $1.12 | $1.15 | +0.88% | 82,449 |
| Apr 15, 2026 | $1.18 | $1.19 | $1.13 | $1.14 | -0.87% | 118,294 |
| Apr 14, 2026 | $1.20 | $1.26 | $1.14 | $1.15 | 0.00% | 58,798 |
| Apr 13, 2026 | $1.24 | $1.26 | $1.13 | $1.15 | -8.00% | 150,865 |
| Apr 10, 2026 | $1.29 | $1.30 | $1.22 | $1.25 | +1.63% | 44,456 |
| Apr 9, 2026 | $1.25 | $1.27 | $1.21 | $1.23 | -3.91% | 55,634 |
| Apr 8, 2026 | $1.34 | $1.42 | $1.25 | $1.28 | +4.92% | 82,705 |
| Apr 7, 2026 | $1.21 | $1.27 | $1.21 | $1.22 | -1.61% | 43,591 |
| Apr 6, 2026 | $1.24 | $1.29 | $1.24 | $1.24 | -0.80% | 42,499 |
| Apr 2, 2026 | $1.24 | $1.30 | $1.20 | $1.25 | -2.34% | 46,973 |
| Apr 1, 2026 | $1.32 | $1.37 | $1.27 | $1.28 | -3.03% | 58,513 |
| Mar 31, 2026 | $1.27 | $1.37 | $1.24 | $1.32 | +5.60% | 69,099 |
| Mar 30, 2026 | $1.30 | $1.35 | $1.23 | $1.25 | -3.85% | 81,250 |
| Mar 27, 2026 | $1.37 | $1.37 | $1.30 | $1.30 | -5.80% | 52,737 |
| Mar 26, 2026 | $1.43 | $1.50 | $1.38 | $1.38 | -6.12% | 71,659 |
| Mar 25, 2026 | $1.49 | $1.54 | $1.33 | $1.47 | +0.68% | 183,659 |
| Mar 24, 2026 | $1.51 | $1.53 | $1.39 | $1.46 | -2.67% | 193,570 |
| Mar 23, 2026 | $1.16 | $1.50 | $1.16 | $1.50 | +29.31% | 273,851 |
| Mar 20, 2026 | $1.30 | $1.51 | $1.16 | $1.16 | -10.08% | 651,432 |
| Mar 19, 2026 | $1.06 | $1.29 | $1.00 | $1.29 | +20.56% | 227,420 |
| Mar 18, 2026 | $1.16 | $1.23 | $1.00 | $1.07 | -4.46% | 316,012 |
| Mar 17, 2026 | $1.27 | $1.30 | $1.12 | $1.12 | -9.68% | 358,446 |
| Mar 16, 2026 | $1.24 | $1.25 | $1.15 | $1.24 | +4.20% | 144,459 |
| Mar 13, 2026 | $1.26 | $1.32 | $1.17 | $1.19 | -4.03% | 162,248 |
| Mar 12, 2026 | $1.33 | $1.41 | $1.20 | $1.24 | -4.62% | 150,172 |
| Mar 11, 2026 | $1.40 | $1.46 | $1.30 | $1.30 | -9.72% | 209,898 |
| Mar 10, 2026 | $1.39 | $1.50 | $1.38 | $1.44 | +4.35% | 112,919 |
| Mar 9, 2026 | $1.33 | $1.40 | $1.30 | $1.38 | +2.22% | 64,019 |
| Mar 6, 2026 | $1.34 | $1.38 | $1.31 | $1.35 | -0.74% | 34,190 |
| Mar 5, 2026 | $1.48 | $1.48 | $1.32 | $1.36 | -8.11% | 119,752 |
| Mar 4, 2026 | $1.49 | $1.54 | $1.45 | $1.48 | 0.00% | 185,633 |
| Mar 3, 2026 | $1.40 | $1.50 | $1.32 | $1.48 | +3.50% | 217,958 |
| Mar 2, 2026 | $1.49 | $1.51 | $1.36 | $1.43 | -4.03% | 128,481 |
| Feb 27, 2026 | $1.47 | $1.57 | $1.44 | $1.49 | +0.68% | 110,327 |
| Feb 26, 2026 | $1.52 | $1.55 | $1.43 | $1.48 | -1.99% | 81,303 |
| Feb 25, 2026 | $1.47 | $1.56 | $1.47 | $1.51 | +2.72% | 158,265 |
| Feb 24, 2026 | $1.45 | $1.52 | $1.44 | $1.47 | +2.08% | 78,539 |
| Feb 23, 2026 | $1.46 | $1.54 | $1.42 | $1.44 | -3.36% | 111,373 |
| Feb 20, 2026 | $1.50 | $1.64 | $1.47 | $1.49 | -0.67% | 157,924 |
| Feb 19, 2026 | $1.48 | $1.56 | $1.42 | $1.50 | 0.00% | 107,800 |
| Feb 18, 2026 | $1.46 | $1.57 | $1.45 | $1.50 | +2.04% | 111,060 |
| Feb 17, 2026 | $1.48 | $1.59 | $1.40 | $1.47 | -2.00% | 131,153 |
| Feb 13, 2026 | $1.49 | $1.64 | $1.48 | $1.50 | 0.00% | 134,095 |
| Feb 12, 2026 | $1.50 | $1.56 | $1.48 | $1.50 | 0.00% | 85,872 |
| Feb 11, 2026 | $1.61 | $1.63 | $1.44 | $1.50 | -6.83% | 151,050 |
| Feb 10, 2026 | $1.53 | $1.70 | $1.47 | $1.61 | +4.55% | 288,373 |
| Feb 9, 2026 | $1.79 | $1.79 | $1.54 | $1.54 | -13.97% | 268,540 |
| Feb 6, 2026 | $1.75 | $2.13 | $1.75 | $1.79 | +2.87% | 267,881 |
| Feb 5, 2026 | $1.77 | $1.88 | $1.71 | $1.74 | -4.92% | 114,059 |
| Feb 4, 2026 | $1.91 | $1.95 | $1.73 | $1.83 | -4.69% | 145,139 |
| Feb 3, 2026 | $1.96 | $2.00 | $1.74 | $1.92 | -1.54% | 178,916 |
| Feb 2, 2026 | $1.96 | $2.07 | $1.84 | $1.95 | +0.52% | 116,321 |
| Jan 30, 2026 | $2.18 | $2.28 | $1.90 | $1.94 | -11.01% | 138,168 |
| Jan 29, 2026 | $2.06 | $2.31 | $2.00 | $2.18 | +5.31% | 267,916 |
| Jan 28, 2026 | $2.04 | $2.23 | $2.03 | $2.07 | +2.48% | 132,805 |
| Jan 27, 2026 | $1.99 | $2.08 | $1.99 | $2.02 | +1.51% | 136,590 |
| Jan 26, 2026 | $1.91 | $2.03 | $1.81 | $1.99 | +4.74% | 117,578 |
| Jan 23, 2026 | $2.13 | $2.13 | $1.88 | $1.90 | -9.09% | 203,004 |
| Jan 22, 2026 | $2.15 | $2.31 | $2.09 | $2.09 | -1.88% | 77,749 |
| Jan 21, 2026 | $2.17 | $2.29 | $2.10 | $2.13 | -1.84% | 68,390 |
| Jan 20, 2026 | $2.27 | $2.30 | $2.09 | $2.17 | -6.06% | 134,807 |
| Jan 16, 2026 | $2.30 | $2.44 | $2.28 | $2.31 | +1.32% | 92,347 |
| Jan 15, 2026 | $2.37 | $2.38 | $2.27 | $2.28 | -3.80% | 48,247 |
| Jan 14, 2026 | $2.36 | $2.40 | $2.26 | $2.37 | +5.33% | 93,282 |
| Jan 13, 2026 | $2.39 | $2.45 | $2.24 | $2.25 | -9.27% | 122,079 |
| Jan 12, 2026 | $2.44 | $2.54 | $2.22 | $2.48 | +0.81% | 329,727 |
| Jan 9, 2026 | $2.62 | $2.63 | $2.44 | $2.46 | -5.75% | 116,690 |
| Jan 8, 2026 | $2.60 | $2.72 | $2.40 | $2.61 | 0.00% | 124,757 |
| Jan 7, 2026 | $2.51 | $2.65 | $2.27 | $2.61 | +6.10% | 189,029 |
| Jan 6, 2026 | $2.72 | $2.75 | $2.43 | $2.46 | -9.56% | 183,651 |
| Jan 5, 2026 | $2.79 | $2.93 | $2.69 | $2.72 | -1.45% | 94,594 |
| Jan 2, 2026 | $2.61 | $2.85 | $2.61 | $2.76 | +5.75% | 30,625 |
| Dec 31, 2025 | $2.58 | $2.64 | $2.55 | $2.61 | +0.38% | 94,823 |
| Dec 30, 2025 | $2.61 | $2.64 | $2.55 | $2.60 | -0.38% | 128,708 |
| Dec 29, 2025 | $2.52 | $2.69 | $2.51 | $2.61 | +0.38% | 144,402 |
| Dec 26, 2025 | $2.69 | $2.69 | $2.57 | $2.60 | -4.06% | 61,152 |
| Dec 24, 2025 | $2.51 | $2.75 | $2.51 | $2.71 | +7.97% | 63,008 |
| Dec 23, 2025 | $2.77 | $2.88 | $2.50 | $2.51 | -10.36% | 172,277 |
| Dec 22, 2025 | $2.67 | $2.94 | $2.67 | $2.80 | +3.70% | 185,969 |
| Dec 19, 2025 | $3.01 | $3.08 | $2.70 | $2.70 | -7.53% | 762,743 |
| Dec 18, 2025 | $2.94 | $3.05 | $2.90 | $2.92 | 0.00% | 68,493 |
| Dec 17, 2025 | $3.00 | $3.10 | $2.90 | $2.92 | -2.99% | 67,279 |
| Dec 16, 2025 | $2.90 | $3.05 | $2.79 | $3.01 | +8.27% | 143,336 |
| Dec 15, 2025 | $3.06 | $3.10 | $2.78 | $2.78 | -11.46% | 204,819 |
| Dec 12, 2025 | $3.13 | $3.35 | $3.13 | $3.14 | 0.00% | 178,263 |
| Dec 11, 2025 | $3.13 | $3.24 | $3.04 | $3.14 | -0.63% | 130,360 |
| Dec 10, 2025 | $3.10 | $3.22 | $3.06 | $3.16 | +2.27% | 145,969 |
| Dec 9, 2025 | $2.95 | $3.22 | $2.90 | $3.09 | +4.39% | 60,933 |
| Dec 8, 2025 | $3.03 | $3.03 | $2.91 | $2.96 | -1.33% | 83,863 |
| Dec 5, 2025 | $2.96 | $3.05 | $2.92 | $3.00 | -1.64% | 78,878 |
| Dec 4, 2025 | $3.04 | $3.12 | $3.01 | $3.05 | -0.97% | 48,859 |
| Dec 3, 2025 | $3.02 | $3.16 | $3.00 | $3.08 | +2.67% | 127,358 |
| Dec 2, 2025 | $3.07 | $3.19 | $3.00 | $3.00 | -3.23% | 98,207 |
| Dec 1, 2025 | $3.14 | $3.22 | $3.07 | $3.10 | -4.62% | 93,576 |
| Nov 28, 2025 | $3.23 | $3.31 | $3.19 | $3.25 | +1.88% | 36,355 |
| Nov 26, 2025 | $3.06 | $3.25 | $3.06 | $3.19 | +4.25% | 117,643 |
| Nov 25, 2025 | $3.13 | $3.28 | $3.05 | $3.06 | -1.92% | 82,170 |
| Nov 24, 2025 | $3.03 | $3.20 | $3.02 | $3.12 | +2.63% | 113,579 |
| Nov 21, 2025 | $3.00 | $3.07 | $2.93 | $3.04 | +0.33% | 87,107 |
| Nov 20, 2025 | $3.05 | $3.07 | $2.94 | $3.03 | +1.00% | 114,044 |
| Nov 19, 2025 | $3.01 | $3.10 | $2.93 | $3.00 | -0.83% | 166,632 |
| Nov 18, 2025 | $2.97 | $3.09 | $2.94 | $3.03 | +0.83% | 99,523 |
| Nov 17, 2025 | $3.00 | $3.07 | $2.90 | $3.00 | 0.00% | 123,270 |
| Nov 14, 2025 | $3.08 | $3.13 | $2.98 | $3.00 | -4.46% | 113,342 |
| Nov 13, 2025 | $3.04 | $3.17 | $3.00 | $3.14 | +1.29% | 79,444 |
| Nov 12, 2025 | $3.11 | $3.25 | $3.05 | $3.10 | +0.32% | 110,272 |
| Nov 11, 2025 | $2.85 | $3.15 | $2.80 | $3.09 | +5.10% | 220,680 |
| Nov 10, 2025 | $3.12 | $3.29 | $2.94 | $2.94 | -4.85% | 307,533 |
| Nov 7, 2025 | $3.16 | $3.16 | $3.06 | $3.09 | -3.13% | 122,275 |
| Nov 6, 2025 | $3.35 | $3.41 | $3.18 | $3.19 | -3.92% | 113,077 |
| Nov 5, 2025 | $3.28 | $3.35 | $3.19 | $3.32 | +0.61% | 110,497 |
| Nov 4, 2025 | $3.21 | $3.38 | $3.20 | $3.30 | -0.30% | 89,834 |
| Nov 3, 2025 | $3.50 | $3.60 | $3.23 | $3.31 | -5.43% | 165,289 |
| Oct 31, 2025 | $3.67 | $3.70 | $3.48 | $3.50 | -5.91% | 119,964 |
| Oct 30, 2025 | $3.63 | $3.76 | $3.63 | $3.72 | +0.81% | 86,761 |
| Oct 29, 2025 | $3.62 | $3.76 | $3.62 | $3.69 | -0.27% | 54,954 |
| Oct 28, 2025 | $3.73 | $3.88 | $3.57 | $3.70 | 0.00% | 86,320 |
| Oct 27, 2025 | $4.01 | $4.05 | $3.69 | $3.70 | -7.50% | 193,770 |
| Oct 24, 2025 | $3.92 | $4.01 | $3.86 | $4.00 | +3.63% | 89,687 |
| Oct 23, 2025 | $3.73 | $3.89 | $3.70 | $3.86 | +2.66% | 77,766 |
| Oct 22, 2025 | $3.80 | $3.84 | $3.65 | $3.76 | -2.34% | 145,387 |
| Oct 21, 2025 | $3.84 | $3.93 | $3.81 | $3.85 | -2.04% | 77,272 |
| Oct 20, 2025 | $3.82 | $3.99 | $3.81 | $3.93 | – | 85,047 |
Seasonality
FLD return in each calendar month over the last 5 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -6.2% | -19.1% | 1.6% | -4.5% | -4.9% | -10.5% | 0.3% | -0.8% | 2.7% | -1.4% | -1.1% | -4.8% |
| Months up | 2 of 4 | 1 of 4 | 4 of 5 | 4 of 5 | 3 of 5 | 3 of 5 | 3 of 5 | 3 of 5 | 3 of 5 | 4 of 5 | 3 of 4 | 2 of 4 |
| 2026 | -25.7% | -23.2% | -11.4% | 12.9% | -35.2% | -53.1% | -0.7% | 11.0% | 6.5% | 0.4% | ||
| 2025 | 0.3% | -52.8% | 17.9% | -37.6% | 8.5% | 0.7% | 0.0% | -15.4% | 7.8% | -9.3% | -7.1% | -19.7% |
| 2024 | -0.5% | -0.4% | 0.5% | 1.1% | 2.6% | -1.0% | 1.4% | -0.6% | -0.3% | 0.5% | 2.5% | -0.6% |
| 2023 | 0.9% | 0.1% | 1.0% | 0.5% | 0.4% | 0.4% | 0.4% | 0.5% | 0.2% | 0.5% | 0.0% | 0.4% |
| 2022 | 0.1% | 0.5% | -0.8% | 0.4% | 0.5% | 0.4% | -0.6% | 1.2% | 0.4% | 0.6% |