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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $0.51 | $0.54 | $0.50 | $0.5346 | +3.95% | 357,909 |
| Oct 19, 2026 | $0.51 | $0.56 | $0.51 | $0.5143 | +0.82% | 299,605 |
| Oct 12, 2026 | $0.5703 | $0.5782 | $0.506 | $0.5101 | -13.54% | 566,714 |
| Oct 5, 2026 | $0.53 | $0.60 | $0.52 | $0.59 | +9.06% | 541,006 |
| Sep 28, 2026 | $0.55 | $0.587 | $0.51 | $0.541 | +0.80% | 459,397 |
| Sep 21, 2026 | $0.5858 | $0.64 | $0.5273 | $0.5367 | -6.56% | 630,158 |
| Sep 14, 2026 | $0.5222 | $0.6376 | $0.51 | $0.5744 | +5.96% | 1,139,328 |
| Sep 8, 2026 | $0.5494 | $0.5719 | $0.51 | $0.5421 | +0.63% | 316,372 |
| Aug 31, 2026 | $0.5119 | $0.5499 | $0.45 | $0.5387 | +2.08% | 6,016,229 |
| Aug 24, 2026 | $0.481 | $0.65 | $0.4582 | $0.5277 | +6.37% | 3,839,820 |
| Aug 17, 2026 | $0.455 | $0.54 | $0.4484 | $0.4961 | +4.66% | 3,660,989 |
| Aug 10, 2026 | $0.49 | $0.5006 | $0.443 | $0.474 | -3.25% | 660,307 |
| Aug 3, 2026 | $0.4597 | $0.5278 | $0.45 | $0.4899 | +8.87% | 674,461 |
| Jul 27, 2026 | $0.45 | $0.47 | $0.435 | $0.45 | -0.02% | 416,853 |
| Jul 20, 2026 | $0.39 | $0.50 | $0.3659 | $0.4501 | +18.45% | 1,788,059 |
| Jul 13, 2026 | $0.464 | $0.49 | $0.3551 | $0.38 | -20.50% | 1,010,889 |
| Jul 6, 2026 | $0.4766 | $0.4999 | $0.4281 | $0.478 | -0.73% | 713,325 |
| Jun 29, 2026 | $0.49 | $0.5173 | $0.4432 | $0.4815 | -2.53% | 875,650 |
| Jun 22, 2026 | $0.583 | $0.5939 | $0.4516 | $0.494 | -13.33% | 3,083,680 |
| Jun 15, 2026 | $0.59 | $0.662 | $0.56 | $0.57 | -2.06% | 4,625,595 |
| Jun 8, 2026 | $0.669 | $1.60 | $0.562 | $0.582 | -10.74% | 127,253,872 |
| Jun 1, 2026 | $0.9832 | $1.04 | $0.56 | $0.652 | -32.50% | 786,789 |
| May 26, 2026 | $1.11 | $1.24 | $0.9301 | $0.9659 | -12.98% | 663,587 |
| May 18, 2026 | $1.36 | $1.46 | $1.05 | $1.11 | -21.83% | 674,770 |
| May 11, 2026 | $1.38 | $1.66 | $1.32 | $1.42 | +3.65% | 715,355 |
| May 4, 2026 | $1.45 | $1.64 | $1.15 | $1.37 | -6.80% | 688,089 |
| Apr 27, 2026 | $1.51 | $1.60 | $1.40 | $1.47 | -3.29% | 453,926 |
| Apr 20, 2026 | $1.58 | $1.64 | $1.37 | $1.52 | -2.56% | 522,063 |
| Apr 13, 2026 | $1.24 | $1.73 | $1.12 | $1.56 | +24.80% | 854,999 |
| Apr 6, 2026 | $1.24 | $1.42 | $1.21 | $1.25 | 0.00% | 268,885 |
| Mar 30, 2026 | $1.30 | $1.37 | $1.20 | $1.25 | -3.85% | 255,835 |
| Mar 23, 2026 | $1.16 | $1.54 | $1.16 | $1.30 | +12.07% | 775,476 |
| Mar 16, 2026 | $1.24 | $1.51 | $1.00 | $1.16 | -2.52% | 1,697,769 |
| Mar 9, 2026 | $1.33 | $1.50 | $1.17 | $1.19 | -11.85% | 699,256 |
| Mar 2, 2026 | $1.49 | $1.54 | $1.31 | $1.35 | -9.40% | 686,014 |
| Feb 23, 2026 | $1.46 | $1.57 | $1.42 | $1.49 | 0.00% | 539,807 |
| Feb 17, 2026 | $1.48 | $1.64 | $1.40 | $1.49 | -0.67% | 507,937 |
| Feb 9, 2026 | $1.79 | $1.79 | $1.44 | $1.50 | -16.20% | 927,930 |
| Feb 2, 2026 | $1.96 | $2.13 | $1.71 | $1.79 | -7.73% | 822,316 |
| Jan 26, 2026 | $1.91 | $2.31 | $1.81 | $1.94 | +2.11% | 793,057 |
| Jan 20, 2026 | $2.27 | $2.31 | $1.88 | $1.90 | -17.75% | 483,950 |
| Jan 12, 2026 | $2.44 | $2.54 | $2.22 | $2.31 | -6.10% | 685,682 |
| Jan 5, 2026 | $2.79 | $2.93 | $2.27 | $2.46 | -10.87% | 708,721 |
| Dec 29, 2025 | $2.52 | $2.85 | $2.51 | $2.76 | +6.15% | 398,558 |
| Dec 22, 2025 | $2.67 | $2.94 | $2.50 | $2.60 | -3.70% | 482,406 |
| Dec 15, 2025 | $3.06 | $3.10 | $2.70 | $2.70 | -14.01% | 1,246,670 |
| Dec 8, 2025 | $3.03 | $3.35 | $2.90 | $3.14 | +4.67% | 599,388 |
| Dec 1, 2025 | $3.14 | $3.22 | $2.92 | $3.00 | -7.69% | 446,878 |
| Nov 24, 2025 | $3.03 | $3.31 | $3.02 | $3.25 | +6.91% | 349,747 |
| Nov 17, 2025 | $3.00 | $3.10 | $2.90 | $3.04 | +1.33% | 590,576 |
| Nov 10, 2025 | $3.12 | $3.29 | $2.80 | $3.00 | -2.91% | 831,271 |
| Nov 3, 2025 | $3.50 | $3.60 | $3.06 | $3.09 | -11.71% | 600,972 |
| Oct 27, 2025 | $4.01 | $4.05 | $3.48 | $3.50 | -12.50% | 541,769 |
| Oct 20, 2025 | $3.82 | $4.01 | $3.65 | $4.00 | +5.26% | 475,159 |
| Oct 13, 2025 | $3.88 | $4.12 | $3.70 | $3.80 | -1.30% | 810,886 |
| Oct 6, 2025 | $4.12 | $4.24 | $3.80 | $3.85 | -6.55% | 1,814,580 |
| Sep 29, 2025 | $3.73 | $4.24 | $3.56 | $4.12 | +11.96% | 3,026,131 |
| Sep 22, 2025 | $4.53 | $4.70 | $3.22 | $3.68 | -18.76% | 26,462,144 |
| Sep 15, 2025 | $3.29 | $4.59 | $3.05 | $4.53 | +37.69% | 6,899,153 |
| Sep 8, 2025 | $3.30 | $3.55 | $3.15 | $3.29 | +0.92% | 1,532,634 |
| Sep 2, 2025 | $3.55 | $3.67 | $3.12 | $3.26 | -8.94% | 1,792,493 |
| Aug 25, 2025 | $3.79 | $3.95 | $3.36 | $3.58 | -4.79% | 2,178,076 |
| Aug 18, 2025 | $4.05 | $4.05 | $3.63 | $3.76 | -5.29% | 1,840,612 |
| Aug 11, 2025 | $4.07 | $4.50 | $3.91 | $3.97 | -1.00% | 877,679 |
| Aug 4, 2025 | $4.20 | $4.30 | $3.97 | $4.01 | -6.09% | 422,404 |
| Jul 28, 2025 | $4.43 | $4.47 | $4.09 | $4.27 | -3.17% | 641,286 |
| Jul 21, 2025 | $4.38 | $4.68 | $4.03 | $4.41 | +1.15% | 1,201,739 |
| Jul 14, 2025 | $4.49 | $4.64 | $4.15 | $4.36 | -1.80% | 1,270,340 |
| Jul 7, 2025 | $4.47 | $4.73 | $4.11 | $4.44 | +3.74% | 1,023,676 |
| Jun 30, 2025 | $4.50 | $4.66 | $4.10 | $4.28 | -6.35% | 934,059 |
| Jun 23, 2025 | $4.42 | $4.73 | $4.42 | $4.57 | +1.56% | 993,688 |
| Jun 16, 2025 | $4.70 | $4.88 | $3.90 | $4.50 | -4.05% | 4,180,737 |
| Jun 9, 2025 | $4.55 | $5.30 | $4.41 | $4.69 | +6.83% | 1,128,017 |
| Jun 2, 2025 | $4.20 | $4.90 | $4.00 | $4.39 | +4.52% | 1,175,401 |
| May 26, 2025 | $4.55 | $5.54 | $3.65 | $4.20 | -13.04% | 2,927,118 |
| May 19, 2025 | $3.83 | $5.30 | $3.82 | $4.83 | +21.97% | 2,948,317 |
| May 12, 2025 | $4.26 | $4.34 | $3.65 | $3.96 | -0.75% | 1,014,751 |
| May 5, 2025 | $4.73 | $4.74 | $3.80 | $3.99 | -14.93% | 1,150,141 |
| Apr 28, 2025 | $3.68 | $5.00 | $3.16 | $4.69 | +22.45% | 2,122,825 |
| Apr 21, 2025 | $3.85 | $4.36 | $3.35 | $3.83 | -0.26% | 1,452,355 |
| Apr 14, 2025 | $3.00 | $3.92 | $2.70 | $3.84 | +42.75% | 1,950,756 |
| Apr 7, 2025 | $4.60 | $5.00 | $2.51 | $2.69 | -42.89% | 2,200,269 |
| Mar 31, 2025 | $6.30 | $6.94 | $4.46 | $4.71 | -25.59% | 813,004 |
| Mar 24, 2025 | $8.42 | $8.48 | $6.17 | $6.33 | -24.82% | 410,072 |
| Mar 17, 2025 | $7.00 | $8.50 | $6.26 | $8.42 | +13.94% | 490,689 |
| Mar 10, 2025 | $7.25 | $7.89 | $5.96 | $7.39 | -2.51% | 392,308 |
| Mar 3, 2025 | $5.69 | $8.53 | $5.06 | $7.58 | +44.11% | 1,464,848 |
| Feb 24, 2025 | $6.82 | $7.00 | $5.25 | $5.26 | -24.43% | 1,210,247 |
| Feb 18, 2025 | $10.51 | $14.00 | $6.91 | $6.96 | -36.03% | 1,599,656 |
| Feb 10, 2025 | $11.10 | $11.31 | $9.10 | $10.88 | -1.98% | 1,483,333 |
| Feb 3, 2025 | $11.11 | $11.17 | $10.85 | $11.10 | -0.31% | 818,169 |
| Jan 27, 2025 | $11.15 | $11.20 | $11.04 | $11.14 | -0.13% | 158,300 |
| Jan 21, 2025 | $11.29 | $11.29 | $10.99 | $11.15 | -1.33% | 119,038 |
| Jan 13, 2025 | $11.25 | $11.30 | $10.99 | $11.30 | +1.35% | 242,470 |
| Jan 6, 2025 | $11.24 | $11.30 | $11.00 | $11.15 | -0.25% | 33,304 |
| Dec 30, 2024 | $11.40 | $11.40 | $10.96 | $11.18 | -1.08% | 32,647 |
| Dec 23, 2024 | $11.00 | $11.37 | $10.94 | $11.30 | +1.80% | 65,049 |
| Dec 16, 2024 | $10.95 | $11.45 | $10.88 | $11.10 | +0.45% | 267,757 |
| Dec 9, 2024 | $11.48 | $11.48 | $10.94 | $11.05 | -2.13% | 1,329,368 |
| Dec 2, 2024 | $11.28 | $11.41 | $11.06 | $11.29 | +1.07% | 1,120,072 |
| Nov 25, 2024 | $11.38 | $11.45 | $11.15 | $11.17 | -1.59% | 325,509 |
| Nov 18, 2024 | $10.96 | $11.45 | $10.93 | $11.35 | +3.65% | 2,245,176 |
| Nov 11, 2024 | $10.92 | $10.95 | $10.90 | $10.95 | +0.37% | 181,652 |
| Nov 4, 2024 | $10.86 | $10.93 | $10.86 | $10.91 | +0.25% | 361,600 |
| Oct 28, 2024 | $10.87 | $10.90 | $10.85 | $10.88 | +0.21% | 39,398 |
| Oct 21, 2024 | $10.86 | $10.87 | $10.84 | $10.86 | +0.18% | 46,990 |
| Oct 14, 2024 | $10.87 | $10.87 | $10.83 | $10.84 | +0.18% | 32,849 |
| Oct 7, 2024 | $10.83 | $10.88 | $10.82 | $10.82 | -0.18% | 45,110 |
| Sep 30, 2024 | $10.85 | $10.85 | $10.77 | $10.84 | +0.18% | 36,081 |
| Sep 23, 2024 | $10.81 | $10.85 | $10.80 | $10.82 | +0.28% | 186,397 |
| Sep 16, 2024 | $10.81 | $10.90 | $10.75 | $10.79 | -0.28% | 205,431 |
| Sep 9, 2024 | $10.85 | $10.98 | $10.80 | $10.82 | -0.09% | 212,548 |
| Sep 3, 2024 | $10.90 | $10.90 | $10.80 | $10.83 | -0.46% | 30,571 |
| Aug 26, 2024 | $10.92 | $10.95 | $10.87 | $10.88 | -0.40% | 117,700 |
| Aug 19, 2024 | $10.94 | $10.99 | $10.91 | $10.92 | +0.03% | 126,685 |
| Aug 12, 2024 | $11.02 | $11.02 | $10.87 | $10.92 | -0.18% | 31,113 |
| Aug 5, 2024 | $10.70 | $11.40 | $10.62 | $10.94 | -0.45% | 52,064 |
| Jul 29, 2024 | $11.00 | $11.00 | $10.85 | $10.99 | -0.01% | 63,594 |
| Jul 22, 2024 | $10.75 | $11.39 | $10.74 | $10.99 | +2.33% | 191,083 |
| Jul 15, 2024 | $10.78 | $10.78 | $10.74 | $10.74 | -0.32% | 5,923 |
| Jul 8, 2024 | $10.77 | $10.78 | $10.72 | $10.78 | -0.05% | 36,085 |
| Jul 1, 2024 | $10.79 | $10.79 | $10.78 | $10.78 | -0.09% | 332 |
| Jun 24, 2024 | $10.77 | $10.79 | $10.77 | $10.79 | +0.19% | 215,786 |
| Jun 17, 2024 | $10.78 | $10.78 | $10.77 | $10.77 | -0.09% | 55,393 |
| Jun 10, 2024 | $10.75 | $10.78 | $10.71 | $10.78 | +0.28% | 40,963 |
| Jun 3, 2024 | $10.80 | $10.80 | $10.75 | $10.75 | -1.38% | 15,242 |
| May 28, 2024 | $10.70 | $11.05 | $10.70 | $10.90 | +1.87% | 10,732 |
| May 20, 2024 | $10.65 | $10.70 | $10.65 | $10.70 | +0.56% | 30,288 |
| May 13, 2024 | $10.62 | $10.70 | $10.62 | $10.64 | +0.19% | 8,043 |
| May 6, 2024 | $10.63 | $10.64 | $10.61 | $10.62 | -0.09% | 13,514 |
| Apr 29, 2024 | $10.70 | $10.70 | $10.60 | $10.63 | +0.28% | 11,049 |
| Apr 22, 2024 | $10.60 | $10.61 | $10.57 | $10.60 | 0.00% | 20,271 |
| Apr 15, 2024 | $10.60 | $10.60 | $10.56 | $10.60 | 0.00% | 29,363 |
| Apr 8, 2024 | $10.60 | $10.75 | $10.60 | $10.60 | 0.00% | 780 |
| Apr 1, 2024 | $10.53 | $10.60 | $10.52 | $10.60 | +0.86% | 18,322 |
| Mar 25, 2024 | $10.49 | $10.55 | $10.49 | $10.51 | +0.19% | 132,223 |
| Mar 18, 2024 | $10.48 | $10.51 | $10.48 | $10.49 | +0.19% | 41,646 |
| Mar 11, 2024 | $10.48 | $10.48 | $10.47 | $10.47 | -0.19% | 5,329 |
| Mar 4, 2024 | $10.46 | $10.50 | $10.46 | $10.49 | +0.29% | 9,818 |
| Feb 26, 2024 | $10.44 | $10.50 | $10.44 | $10.46 | +0.19% | 17,312 |
| Feb 20, 2024 | $10.46 | $10.46 | $10.42 | $10.44 | -0.10% | 317,467 |
| Feb 12, 2024 | $10.44 | $10.46 | $10.41 | $10.45 | 0.00% | 38,980 |
| Feb 5, 2024 | $10.50 | $11.00 | $10.45 | $10.45 | -0.48% | 332,409 |
| Jan 29, 2024 | $10.51 | $10.55 | $10.50 | $10.50 | +0.48% | 4,253 |
| Jan 22, 2024 | $10.69 | $10.69 | $10.45 | $10.45 | -3.06% | 13,046 |
| Jan 16, 2024 | $10.55 | $10.90 | $10.55 | $10.78 | +1.89% | 797,732 |
| Jan 8, 2024 | $10.58 | $10.60 | $10.54 | $10.58 | +0.00% | 1,786,592 |
| Jan 2, 2024 | $10.67 | $10.67 | $10.56 | $10.58 | +0.28% | 132,144 |
| Dec 26, 2023 | $10.54 | $10.55 | $10.54 | $10.55 | +0.09% | 5,002 |
| Dec 18, 2023 | $10.56 | $10.57 | $10.54 | $10.54 | -0.14% | 399,857 |
| Dec 11, 2023 | $10.53 | $10.56 | $10.53 | $10.56 | +0.24% | 427,630 |
| Dec 4, 2023 | $10.51 | $10.55 | $10.51 | $10.53 | +0.19% | 13,421 |
| Nov 27, 2023 | $10.52 | $10.54 | $10.51 | $10.51 | -0.19% | 19,065 |
| Nov 20, 2023 | $10.52 | $10.53 | $10.51 | $10.53 | +0.10% | 455 |
| Nov 13, 2023 | $10.50 | $10.53 | $10.50 | $10.52 | +0.19% | 210,135 |
| Nov 6, 2023 | $10.50 | $10.51 | $10.50 | $10.50 | 0.00% | 129,611 |
| Oct 30, 2023 | $10.48 | $10.51 | $10.48 | $10.50 | +0.10% | 234,783 |
| Oct 23, 2023 | $10.48 | $10.54 | $10.47 | $10.49 | +0.10% | 300,139 |
| Oct 16, 2023 | $10.47 | $10.48 | $10.47 | $10.48 | +0.10% | 21,276 |
| Oct 9, 2023 | $10.45 | $10.47 | $10.45 | $10.47 | +0.19% | 61,705 |
| Oct 2, 2023 | $10.46 | $10.46 | $10.44 | $10.45 | -0.10% | 4,187 |
| Sep 25, 2023 | $10.43 | $10.46 | $10.43 | $10.46 | +0.38% | 1,297,200 |
| Sep 18, 2023 | $10.41 | $10.47 | $10.41 | $10.42 | -0.10% | 13,886,121 |
| Sep 11, 2023 | $10.46 | $10.48 | $10.39 | $10.43 | -0.48% | 1,529,172 |
| Sep 5, 2023 | $10.45 | $10.48 | $10.44 | $10.48 | +0.29% | 20,973,021 |
| Aug 28, 2023 | $10.45 | $10.46 | $10.43 | $10.45 | +0.05% | 2,044,989 |
| Aug 21, 2023 | $10.43 | $10.45 | $10.42 | $10.45 | +0.24% | 37,632 |
| Aug 14, 2023 | $10.41 | $10.43 | $10.41 | $10.42 | +0.10% | 682,436 |
| Aug 7, 2023 | $10.39 | $10.42 | $10.39 | $10.41 | +0.14% | 433,687 |
| Jul 31, 2023 | $10.39 | $10.42 | $10.39 | $10.40 | +0.05% | 1,187,739 |
| Jul 24, 2023 | $10.39 | $10.41 | $10.39 | $10.39 | 0.00% | 1,323,115 |
| Jul 17, 2023 | $10.37 | $10.41 | $10.37 | $10.39 | +0.10% | 277,177 |
| Jul 10, 2023 | $10.36 | $10.38 | $10.36 | $10.38 | +0.19% | 348,806 |
| Jul 3, 2023 | $10.35 | $10.40 | $10.35 | $10.36 | +0.10% | 542,535 |
| Jun 26, 2023 | $10.36 | $10.37 | $10.34 | $10.35 | 0.00% | 1,022,842 |
| Jun 20, 2023 | $10.36 | $10.36 | $10.34 | $10.35 | +0.10% | 557,494 |
| Jun 12, 2023 | $10.36 | $10.47 | $10.32 | $10.34 | -0.39% | 1,336,403 |
| Jun 5, 2023 | $10.32 | $10.66 | $10.32 | $10.38 | +0.68% | 35,064 |
| May 30, 2023 | $10.30 | $10.32 | $10.30 | $10.31 | +0.10% | 69,041 |
| May 22, 2023 | $10.30 | $10.32 | $10.28 | $10.30 | +0.10% | 54,353 |
| May 15, 2023 | $10.27 | $10.30 | $10.27 | $10.29 | +0.19% | 111,519 |
| May 8, 2023 | $10.26 | $10.28 | $10.26 | $10.27 | +0.10% | 34,010 |
| May 1, 2023 | $10.27 | $10.27 | $10.25 | $10.26 | -0.10% | 239,775 |
| Apr 24, 2023 | $10.24 | $10.28 | $10.24 | $10.27 | +0.29% | 79,254 |
| Apr 17, 2023 | $10.25 | $10.26 | $10.24 | $10.24 | +0.10% | 21,364 |
| Apr 10, 2023 | $10.23 | $10.23 | $10.23 | $10.23 | 0.00% | 16,600 |
| Apr 3, 2023 | $10.20 | $10.25 | $10.20 | $10.23 | +0.10% | 29,792 |
| Mar 27, 2023 | $10.19 | $10.22 | $10.19 | $10.22 | +0.29% | 284,704 |
| Mar 20, 2023 | $10.19 | $10.19 | $10.19 | $10.19 | +0.10% | 61,641 |
| Mar 13, 2023 | $10.18 | $10.19 | $10.17 | $10.18 | 0.00% | 7,346 |
| Mar 6, 2023 | $10.14 | $10.19 | $10.14 | $10.18 | +0.59% | 144,380 |
| Feb 27, 2023 | $10.12 | $10.12 | $10.12 | $10.12 | 0.00% | 2,761 |
| Feb 21, 2023 | $10.15 | $10.15 | $10.12 | $10.12 | +0.10% | 505 |
| Feb 13, 2023 | $10.12 | $10.16 | $10.11 | $10.11 | -0.10% | 96,845 |
| Feb 6, 2023 | $10.11 | $10.13 | $10.11 | $10.12 | +0.10% | 108,194 |
| Jan 30, 2023 | $10.11 | $10.20 | $10.11 | $10.11 | 0.00% | 36,708 |
| Jan 23, 2023 | $10.13 | $10.51 | $10.10 | $10.11 | 0.00% | 233,156 |
| Jan 17, 2023 | $10.12 | $10.14 | $10.10 | $10.11 | +0.05% | 2,853,260 |
| Jan 9, 2023 | $10.10 | $10.12 | $10.07 | $10.11 | +0.35% | 4,934,430 |
| Jan 3, 2023 | $10.00 | $10.09 | $10.00 | $10.07 | +0.50% | 87,772 |
| Dec 27, 2022 | $9.97 | $10.03 | $9.97 | $10.02 | +0.20% | 16,840 |
| Dec 19, 2022 | $9.99 | $10.00 | $9.98 | $10.00 | +0.10% | 21,273 |
| Dec 12, 2022 | $9.98 | $9.99 | $9.98 | $9.99 | +0.30% | 171,546 |
| Dec 5, 2022 | $9.96 | $9.99 | $9.96 | $9.96 | +0.20% | 1,074,101 |
| Nov 28, 2022 | $9.94 | $9.97 | $9.94 | $9.94 | +0.10% | 254,884 |
| Nov 21, 2022 | $9.95 | $9.97 | $9.93 | $9.93 | -0.20% | 457,071 |
| Nov 14, 2022 | $9.91 | $9.96 | $9.91 | $9.95 | -0.10% | 6,238 |
| Nov 7, 2022 | $9.95 | $9.99 | $9.94 | $9.96 | -0.05% | 507,043 |
| Oct 31, 2022 | $9.93 | $9.99 | $9.91 | $9.97 | +0.35% | 712,017 |
| Oct 24, 2022 | $9.91 | $9.95 | $9.88 | $9.93 | +0.10% | 939,332 |
| Oct 17, 2022 | $9.86 | $9.92 | $9.85 | $9.92 | +0.71% | 512,743 |
| Oct 10, 2022 | $9.83 | $9.86 | $9.83 | $9.85 | +0.20% | 286,502 |
| Oct 3, 2022 | $9.80 | $9.83 | $9.78 | $9.83 | +0.20% | 5,570 |
| Sep 26, 2022 | $9.83 | $9.85 | $9.80 | $9.81 | -0.20% | 296,033 |
| Sep 19, 2022 | $9.86 | $9.86 | $9.79 | $9.83 | -0.30% | 3,079 |
| Sep 12, 2022 | $9.84 | $9.86 | $9.78 | $9.86 | +0.31% | 14,188 |
| Sep 6, 2022 | $9.87 | $9.87 | $9.83 | $9.83 | -0.41% | 2,549 |
| Aug 29, 2022 | $9.83 | $9.87 | $9.83 | $9.87 | +0.41% | 20,954 |
| Aug 22, 2022 | $9.84 | $9.87 | $9.81 | $9.83 | -0.10% | 315,608 |
| Aug 15, 2022 | $9.84 | $9.84 | $9.83 | $9.84 | 0.00% | 62,492 |
| Aug 8, 2022 | $9.85 | $9.85 | $9.80 | $9.84 | 0.00% | 191,093 |
| Aug 1, 2022 | $9.86 | $9.86 | $9.80 | $9.84 | +0.10% | 216,117 |
| Jul 25, 2022 | $9.81 | $9.85 | $9.81 | $9.83 | +0.20% | 140,795 |
| Jul 18, 2022 | $9.81 | $9.84 | $9.81 | $9.81 | 0.00% | 638,581 |
| Jul 11, 2022 | $9.79 | $9.82 | $9.78 | $9.81 | +0.20% | 41,866 |
| Jul 5, 2022 | $9.79 | $9.81 | $9.78 | $9.79 | +0.10% | 342,496 |
| Jun 27, 2022 | $9.78 | $9.80 | $9.78 | $9.78 | 0.00% | 114,850 |
| Jun 21, 2022 | $9.79 | $9.79 | $9.78 | $9.78 | +0.20% | 376,411 |
| Jun 13, 2022 | $9.80 | $9.80 | $9.76 | $9.76 | 0.00% | 51,062 |
| Jun 6, 2022 | $9.80 | $9.80 | $9.76 | $9.76 | -0.41% | 63,925 |
| May 31, 2022 | $9.79 | $9.81 | $9.74 | $9.80 | +0.46% | 184,814 |
| May 23, 2022 | $9.76 | $9.77 | $9.76 | $9.76 | -0.05% | 115,104 |
| May 16, 2022 | $9.73 | $9.76 | $9.73 | $9.76 | +0.21% | 5,441 |
| May 9, 2022 | $9.80 | $9.80 | $9.70 | $9.74 | -0.71% | 2,407,139 |
| May 2, 2022 | $9.82 | $9.83 | $9.81 | $9.81 | -0.10% | 112,930 |
| Apr 25, 2022 | $9.82 | $9.82 | $9.81 | $9.82 | +0.10% | 208,506 |
| Apr 18, 2022 | $9.81 | $9.82 | $9.80 | $9.81 | +0.10% | 626,156 |
| Apr 11, 2022 | $9.82 | $9.82 | $9.79 | $9.80 | -0.31% | 66,260 |
| Apr 4, 2022 | $9.77 | $9.83 | $9.77 | $9.83 | +0.61% | 195,786 |
| Mar 28, 2022 | $9.77 | $9.78 | $9.76 | $9.77 | 0.00% | 180,840 |
| Mar 21, 2022 | $9.77 | $9.78 | $9.75 | $9.77 | -0.10% | 50,160 |
| Mar 14, 2022 | $9.78 | $9.78 | $9.78 | $9.78 | 0.00% | 300 |
| Mar 7, 2022 | $9.77 | $9.78 | $9.77 | $9.78 | +0.10% | 839 |
| Feb 28, 2022 | $9.75 | $9.77 | $9.75 | $9.77 | +0.21% | 32,204 |
| Feb 22, 2022 | $9.74 | $9.76 | $9.74 | $9.75 | +0.52% | 119,958 |
| Feb 14, 2022 | $9.70 | $9.70 | $9.70 | $9.70 | 0.00% | 100 |
| Feb 7, 2022 | $9.80 | $10.00 | $9.55 | $9.70 | – | 453,204 |
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% |