Fold Holdings, Inc. (FLDDW) stock
FLDDWNasdaqFinance ServicesFiscal year ends December 31Also trades as FLD
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 11, 2026Score 4/3056% below fair value
$0.05+0.00 (0.00%)
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
$0.0502
0.00% on the day
52-week range
$0.05 – $0.4594
-89.1% from the high
Change over 52 weeks
-88.5%
From $0.436 on Oct 30, 2025
Average volume
5,558
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $0.0502 | $0.0502 | $0.0502 | $0.0502 | 0.00% | – |
| Oct 29, 2026 | $0.0502 | $0.0502 | $0.0502 | $0.0502 | 0.00% | – |
| Oct 28, 2026 | $0.0502 | $0.0502 | $0.0502 | $0.0502 | +0.40% | 2,006 |
| Oct 27, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | -0.20% | 206 |
| Oct 26, 2026 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | 0.00% | 826 |
| Oct 23, 2026 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | -4.57% | 2,008 |
| Oct 22, 2026 | $0.0525 | $0.0525 | $0.0525 | $0.0525 | 0.00% | 29 |
| Oct 21, 2026 | $0.0525 | $0.0525 | $0.0525 | $0.0525 | 0.00% | 30 |
| Oct 20, 2026 | $0.0525 | $0.0525 | $0.0525 | $0.0525 | 0.00% | 6 |
| Oct 19, 2026 | $0.0805 | $0.0805 | $0.0525 | $0.0525 | -40.21% | 8,852 |
| Oct 16, 2026 | $0.0878 | $0.0878 | $0.0803 | $0.0878 | -0.68% | 4,810 |
| Oct 15, 2026 | $0.0883 | $0.0884 | $0.0883 | $0.0884 | +0.91% | 982 |
| Oct 14, 2026 | $0.0803 | $0.0876 | $0.0803 | $0.0876 | +4.16% | 14,025 |
| Oct 13, 2026 | $0.0835 | $0.0852 | $0.0803 | $0.0841 | -13.74% | 10,459 |
| Oct 12, 2026 | $0.097 | $0.0975 | $0.097 | $0.0975 | +8.33% | 14,402 |
| Oct 9, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | -9.46% | 1,003 |
| Oct 8, 2026 | $0.0994 | $0.0994 | $0.0994 | $0.0994 | 0.00% | – |
| Oct 7, 2026 | $0.0994 | $0.0994 | $0.0994 | $0.0994 | 0.00% | 43 |
| Oct 6, 2026 | $0.1055 | $0.11 | $0.0703 | $0.0994 | -9.55% | 7,365 |
| Oct 5, 2026 | $0.095 | $0.1099 | $0.0803 | $0.1099 | 0.00% | 881 |
| Oct 2, 2026 | $0.0806 | $0.1099 | $0.0802 | $0.1099 | -8.03% | 2,152 |
| Oct 1, 2026 | $0.08 | $0.1195 | $0.08 | $0.1195 | +5.47% | 708 |
| Sep 30, 2026 | $0.1133 | $0.1133 | $0.1133 | $0.1133 | 0.00% | – |
| Sep 29, 2026 | $0.1247 | $0.1249 | $0.1133 | $0.1133 | +50.27% | 861 |
| Sep 28, 2026 | $0.108 | $0.125 | $0.075 | $0.0754 | -16.22% | 47,712 |
| Sep 25, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | -14.29% | 509 |
| Sep 24, 2026 | $0.0702 | $0.105 | $0.0702 | $0.105 | +31.25% | 1,259 |
| Sep 23, 2026 | $0.0751 | $0.08 | $0.0751 | $0.08 | 0.00% | 8,006 |
| Sep 22, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | 0.00% | – |
| Sep 21, 2026 | $0.10 | $0.10 | $0.08 | $0.08 | +13.15% | 2,500 |
| Sep 18, 2026 | $0.0707 | $0.0707 | $0.0707 | $0.0707 | 0.00% | 16 |
| Sep 17, 2026 | $0.0707 | $0.0707 | $0.0707 | $0.0707 | 0.00% | 6 |
| Sep 16, 2026 | $0.0707 | $0.0707 | $0.0707 | $0.0707 | 0.00% | 13 |
| Sep 15, 2026 | $0.0831 | $0.1199 | $0.0629 | $0.0707 | -14.92% | 37,343 |
| Sep 14, 2026 | $0.0831 | $0.0831 | $0.0831 | $0.0831 | +0.12% | 208 |
| Sep 11, 2026 | $0.083 | $0.083 | $0.083 | $0.083 | 0.00% | 6 |
| Sep 10, 2026 | $0.0831 | $0.0831 | $0.0697 | $0.083 | +19.08% | 25,622 |
| Sep 9, 2026 | $0.07 | $0.0831 | $0.068 | $0.0697 | +16.17% | 21,682 |
| Sep 8, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | -1.32% | 1,004 |
| Sep 4, 2026 | $0.0608 | $0.0608 | $0.0608 | $0.0608 | 0.00% | – |
| Sep 3, 2026 | $0.0619 | $0.08 | $0.05 | $0.0608 | -0.33% | 16,200 |
| Sep 2, 2026 | $0.0601 | $0.061 | $0.05 | $0.061 | -9.76% | 11,078 |
| Sep 1, 2026 | $0.0676 | $0.0676 | $0.0676 | $0.0676 | 0.00% | 56 |
| Aug 31, 2026 | $0.0761 | $0.0761 | $0.0676 | $0.0676 | -11.29% | 9,971 |
| Aug 28, 2026 | $0.0795 | $0.0795 | $0.0761 | $0.0762 | -1.80% | 1,245 |
| Aug 27, 2026 | $0.0776 | $0.0776 | $0.0776 | $0.0776 | 0.00% | 7 |
| Aug 26, 2026 | $0.0776 | $0.0776 | $0.0776 | $0.0776 | 0.00% | 8 |
| Aug 25, 2026 | $0.083 | $0.083 | $0.0776 | $0.0776 | -3.36% | 16,648 |
| Aug 24, 2026 | $0.0803 | $0.0803 | $0.0803 | $0.0803 | +3.48% | 227 |
| Aug 21, 2026 | $0.0776 | $0.0776 | $0.0776 | $0.0776 | 0.00% | 7 |
| Aug 20, 2026 | $0.0776 | $0.083 | $0.0776 | $0.0776 | +1.70% | 2,670 |
| Aug 19, 2026 | $0.0831 | $0.0831 | $0.076 | $0.0763 | -8.07% | 4,308 |
| Aug 18, 2026 | $0.083 | $0.083 | $0.083 | $0.083 | 0.00% | 7 |
| Aug 17, 2026 | $0.083 | $0.083 | $0.083 | $0.083 | +8.92% | 508 |
| Aug 14, 2026 | $0.0769 | $0.0769 | $0.0762 | $0.0762 | 0.00% | 806 |
| Aug 13, 2026 | $0.0762 | $0.0762 | $0.0762 | $0.0762 | 0.00% | 7 |
| Aug 12, 2026 | $0.0762 | $0.0763 | $0.0762 | $0.0762 | 0.00% | 18,450 |
| Aug 11, 2026 | $0.08 | $0.08 | $0.0762 | $0.0762 | -10.35% | 9,634 |
| Aug 10, 2026 | $0.09 | $0.09 | $0.085 | $0.085 | -5.45% | 6,009 |
| Aug 7, 2026 | $0.077 | $0.0899 | $0.077 | $0.0899 | +16.60% | 2,078 |
| Aug 6, 2026 | $0.0762 | $0.0771 | $0.0762 | $0.0771 | -29.46% | 4,473 |
| Aug 5, 2026 | $0.1093 | $0.1093 | $0.1093 | $0.1093 | 0.00% | 6 |
| Aug 4, 2026 | $0.1093 | $0.1093 | $0.1093 | $0.1093 | 0.00% | 56 |
| Aug 3, 2026 | $0.061 | $0.125 | $0.061 | $0.1093 | +11.08% | 14,990 |
| Jul 31, 2026 | $0.0984 | $0.0984 | $0.0984 | $0.0984 | 0.00% | 6 |
| Jul 30, 2026 | $0.08 | $0.0984 | $0.0799 | $0.0984 | +23.00% | 20,568 |
| Jul 29, 2026 | $0.084 | $0.084 | $0.08 | $0.08 | -5.77% | 8,605 |
| Jul 28, 2026 | $0.0998 | $0.0998 | $0.08 | $0.0849 | -19.07% | 16,446 |
| Jul 27, 2026 | $0.1049 | $0.1049 | $0.1049 | $0.1049 | 0.00% | 232 |
| Jul 24, 2026 | $0.1049 | $0.1049 | $0.1049 | $0.1049 | +39.87% | 129 |
| Jul 23, 2026 | $0.0751 | $0.0751 | $0.075 | $0.075 | -2.72% | 5,461 |
| Jul 22, 2026 | $0.09 | $0.09 | $0.075 | $0.0771 | -14.33% | 5,922 |
| Jul 21, 2026 | $0.086 | $0.09 | $0.086 | $0.09 | +4.65% | 4,356 |
| Jul 20, 2026 | $0.086 | $0.086 | $0.086 | $0.086 | 0.00% | – |
| Jul 17, 2026 | $0.086 | $0.086 | $0.086 | $0.086 | +10.26% | 132 |
| Jul 16, 2026 | $0.10 | $0.1025 | $0.078 | $0.078 | 0.00% | 21,830 |
| Jul 15, 2026 | $0.078 | $0.078 | $0.078 | $0.078 | -12.36% | 543 |
| Jul 14, 2026 | $0.078 | $0.089 | $0.078 | $0.089 | +13.81% | 5,136 |
| Jul 13, 2026 | $0.0782 | $0.0782 | $0.0782 | $0.0782 | -18.71% | 270 |
| Jul 10, 2026 | $0.082 | $0.0963 | $0.078 | $0.0962 | +8.46% | 10,635 |
| Jul 9, 2026 | $0.0966 | $0.0966 | $0.0887 | $0.0887 | -8.27% | 2,323 |
| Jul 8, 2026 | $0.1024 | $0.1024 | $0.0966 | $0.0967 | +0.10% | 1,164 |
| Jul 7, 2026 | $0.11 | $0.11 | $0.0966 | $0.0966 | -7.91% | 6,856 |
| Jul 6, 2026 | $0.1049 | $0.1049 | $0.1049 | $0.1049 | +8.48% | 138 |
| Jul 2, 2026 | $0.1011 | $0.1049 | $0.0966 | $0.0967 | -4.35% | 8,365 |
| Jul 1, 2026 | $0.105 | $0.105 | $0.10 | $0.1011 | -1.37% | 836 |
| Jun 30, 2026 | $0.105 | $0.105 | $0.1025 | $0.1025 | -4.56% | 318 |
| Jun 29, 2026 | $0.105 | $0.1074 | $0.1001 | $0.1074 | +4.99% | 17,048 |
| Jun 26, 2026 | $0.105 | $0.105 | $0.1022 | $0.1023 | -2.29% | 8,201 |
| Jun 25, 2026 | $0.11 | $0.11 | $0.1022 | $0.1047 | -12.68% | 17,698 |
| Jun 24, 2026 | $0.1021 | $0.1199 | $0.1021 | $0.1199 | -0.91% | 3,200 |
| Jun 23, 2026 | $0.121 | $0.121 | $0.121 | $0.121 | 0.00% | – |
| Jun 22, 2026 | $0.121 | $0.121 | $0.121 | $0.121 | 0.00% | – |
| Jun 18, 2026 | $0.1399 | $0.1399 | $0.1002 | $0.121 | -5.10% | 2,015 |
| Jun 17, 2026 | $0.1275 | $0.1275 | $0.1275 | $0.1275 | 0.00% | 272 |
| Jun 16, 2026 | $0.1275 | $0.1275 | $0.1275 | $0.1275 | -1.16% | 110 |
| Jun 15, 2026 | $0.13 | $0.14 | $0.12 | $0.129 | -9.41% | 26,364 |
| Jun 12, 2026 | $0.1424 | $0.1424 | $0.1424 | $0.1424 | 0.00% | – |
| Jun 11, 2026 | $0.12 | $0.15 | $0.115 | $0.1424 | +9.54% | 8,561 |
| Jun 10, 2026 | $0.1301 | $0.1849 | $0.11 | $0.13 | +44.44% | 235,943 |
| Jun 9, 2026 | $0.076 | $0.09 | $0.07 | $0.09 | -10.00% | 13,623 |
| Jun 8, 2026 | $0.10 | $0.10 | $0.10 | $0.10 | 0.00% | – |
| Jun 5, 2026 | $0.087 | $0.10 | $0.086 | $0.10 | -8.42% | 8,900 |
| Jun 4, 2026 | $0.1092 | $0.1092 | $0.1092 | $0.1092 | 0.00% | 12 |
| Jun 3, 2026 | $0.09 | $0.1092 | $0.0895 | $0.1092 | +21.33% | 10,685 |
| Jun 2, 2026 | $0.099 | $0.1045 | $0.09 | $0.09 | -10.00% | 29,167 |
| Jun 1, 2026 | $0.10 | $0.108 | $0.10 | $0.10 | +6.38% | 18,300 |
| May 29, 2026 | $0.098 | $0.1075 | $0.09 | $0.094 | -3.79% | 14,767 |
| May 28, 2026 | $0.096 | $0.1029 | $0.086 | $0.0977 | +1.77% | 44,150 |
| May 27, 2026 | $0.1114 | $0.113 | $0.0799 | $0.096 | -19.93% | 353,415 |
| May 26, 2026 | $0.14 | $0.145 | $0.1001 | $0.1199 | +19.90% | 85,753 |
| May 22, 2026 | $0.1466 | $0.1466 | $0.10 | $0.10 | -9.09% | 12,824 |
| May 21, 2026 | $0.1301 | $0.1301 | $0.11 | $0.11 | -8.26% | 111,791 |
| May 20, 2026 | $0.1305 | $0.1399 | $0.1199 | $0.1199 | -0.91% | 42,392 |
| May 19, 2026 | $0.121 | $0.121 | $0.121 | $0.121 | 0.00% | 110 |
| May 18, 2026 | $0.13 | $0.15 | $0.115 | $0.121 | -11.03% | 98,522 |
| May 15, 2026 | $0.1536 | $0.182 | $0.1322 | $0.136 | +2.80% | 9,801 |
| May 14, 2026 | $0.1404 | $0.1555 | $0.1323 | $0.1323 | -5.50% | 43,640 |
| May 13, 2026 | $0.1449 | $0.1449 | $0.1322 | $0.14 | -13.85% | 70,281 |
| May 12, 2026 | $0.185 | $0.185 | $0.1625 | $0.1625 | 0.00% | 1,112 |
| May 11, 2026 | $0.1745 | $0.185 | $0.1625 | $0.1625 | -6.82% | 10,300 |
| May 8, 2026 | $0.16 | $0.175 | $0.1505 | $0.1744 | +9.07% | 34,344 |
| May 7, 2026 | $0.153 | $0.1599 | $0.153 | $0.1599 | +2.43% | 3,300 |
| May 6, 2026 | $0.1624 | $0.1625 | $0.1301 | $0.1561 | -4.82% | 22,015 |
| May 5, 2026 | $0.164 | $0.164 | $0.164 | $0.164 | 0.00% | – |
| May 4, 2026 | $0.164 | $0.164 | $0.1639 | $0.164 | -0.55% | 541 |
| May 1, 2026 | $0.1575 | $0.1699 | $0.155 | $0.1649 | +6.46% | 38,300 |
| Apr 30, 2026 | $0.1549 | $0.1549 | $0.1549 | $0.1549 | 0.00% | – |
| Apr 29, 2026 | $0.1549 | $0.1549 | $0.1549 | $0.1549 | 0.00% | – |
| Apr 28, 2026 | $0.16 | $0.1699 | $0.145 | $0.1549 | -0.13% | 16,097 |
| Apr 27, 2026 | $0.16 | $0.165 | $0.155 | $0.1551 | -3.06% | 4,379 |
| Apr 24, 2026 | $0.159 | $0.1624 | $0.1351 | $0.16 | +18.61% | 8,324 |
| Apr 23, 2026 | $0.14 | $0.1401 | $0.132 | $0.1349 | +3.69% | 21,282 |
| Apr 22, 2026 | $0.168 | $0.168 | $0.13 | $0.1301 | -18.64% | 5,383 |
| Apr 21, 2026 | $0.17 | $0.185 | $0.13 | $0.1599 | +5.89% | 41,256 |
| Apr 20, 2026 | $0.145 | $0.1605 | $0.13 | $0.151 | +7.86% | 12,399 |
| Apr 17, 2026 | $0.12 | $0.1496 | $0.12 | $0.14 | +16.67% | 30,694 |
| Apr 16, 2026 | $0.1095 | $0.1338 | $0.105 | $0.12 | +28.21% | 102,576 |
| Apr 15, 2026 | $0.10 | $0.1038 | $0.0871 | $0.0936 | -3.31% | 41,633 |
| Apr 14, 2026 | $0.1043 | $0.1188 | $0.0968 | $0.0968 | +13.88% | 30,542 |
| Apr 13, 2026 | $0.0851 | $0.0852 | $0.0811 | $0.085 | -0.12% | 32,792 |
| Apr 10, 2026 | $0.10 | $0.1089 | $0.0811 | $0.0851 | -14.90% | 314,176 |
| Apr 9, 2026 | $0.1053 | $0.1154 | $0.10 | $0.10 | -5.03% | 6,652 |
| Apr 8, 2026 | $0.13 | $0.13 | $0.10 | $0.1053 | +0.29% | 6,305 |
| Apr 7, 2026 | $0.12 | $0.12 | $0.105 | $0.105 | -4.55% | 3,113 |
| Apr 6, 2026 | $0.15 | $0.15 | $0.108 | $0.11 | 0.00% | 19,124 |
| Apr 2, 2026 | $0.12 | $0.12 | $0.11 | $0.11 | 0.00% | 17,395 |
| Apr 1, 2026 | $0.115 | $0.1206 | $0.11 | $0.11 | 0.00% | 4,740 |
| Mar 31, 2026 | $0.115 | $0.115 | $0.11 | $0.11 | 0.00% | 3,694 |
| Mar 30, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | -5.17% | 4,159 |
| Mar 27, 2026 | $0.1577 | $0.1577 | $0.115 | $0.116 | -7.27% | 108,617 |
| Mar 26, 2026 | $0.14 | $0.1825 | $0.1238 | $0.1251 | -10.64% | 52,961 |
| Mar 25, 2026 | $0.1664 | $0.1701 | $0.1351 | $0.14 | +13.82% | 23,593 |
| Mar 24, 2026 | $0.12 | $0.1894 | $0.12 | $0.123 | -1.60% | 31,959 |
| Mar 23, 2026 | $0.115 | $0.17 | $0.115 | $0.125 | 0.00% | 55,444 |
| Mar 20, 2026 | $0.12 | $0.15 | $0.095 | $0.125 | +31.58% | 119,725 |
| Mar 19, 2026 | $0.105 | $0.105 | $0.076 | $0.095 | 0.00% | 38,569 |
| Mar 18, 2026 | $0.123 | $0.123 | $0.0855 | $0.095 | -22.76% | 30,886 |
| Mar 17, 2026 | $0.14 | $0.1401 | $0.1221 | $0.123 | -6.11% | 18,041 |
| Mar 16, 2026 | $0.131 | $0.1311 | $0.131 | $0.131 | 0.00% | 6,252 |
| Mar 13, 2026 | $0.139 | $0.139 | $0.131 | $0.131 | -2.96% | 1,857 |
| Mar 12, 2026 | $0.1575 | $0.1575 | $0.135 | $0.135 | +3.21% | 4,342 |
| Mar 11, 2026 | $0.1579 | $0.16 | $0.1221 | $0.1308 | -17.16% | 27,285 |
| Mar 10, 2026 | $0.15 | $0.165 | $0.13 | $0.1579 | +5.27% | 21,665 |
| Mar 9, 2026 | $0.15 | $0.16 | $0.15 | $0.15 | 0.00% | 7,803 |
| Mar 6, 2026 | $0.122 | $0.155 | $0.122 | $0.15 | +22.95% | 21,909 |
| Mar 5, 2026 | $0.155 | $0.155 | $0.121 | $0.122 | -16.61% | 43,307 |
| Mar 4, 2026 | $0.1463 | $0.1545 | $0.1463 | $0.1463 | +20.91% | 38,377 |
| Mar 3, 2026 | $0.121 | $0.1299 | $0.121 | $0.121 | 0.00% | 6,362 |
| Mar 2, 2026 | $0.135 | $0.135 | $0.121 | $0.121 | 0.00% | 12,770 |
| Feb 27, 2026 | $0.121 | $0.1326 | $0.121 | $0.121 | 0.00% | 44,568 |
| Feb 26, 2026 | $0.1193 | $0.1357 | $0.11 | $0.121 | +10.00% | 16,839 |
| Feb 25, 2026 | $0.116 | $0.1175 | $0.11 | $0.11 | +7.63% | 6,106 |
| Feb 24, 2026 | $0.12 | $0.134 | $0.101 | $0.1022 | -7.09% | 13,104 |
| Feb 23, 2026 | $0.1179 | $0.12 | $0.1001 | $0.11 | -7.41% | 15,082 |
| Feb 20, 2026 | $0.13 | $0.1458 | $0.1106 | $0.1188 | +12.08% | 20,245 |
| Feb 19, 2026 | $0.14 | $0.1478 | $0.102 | $0.106 | -0.93% | 19,295 |
| Feb 18, 2026 | $0.115 | $0.115 | $0.107 | $0.107 | +5.94% | 1,200 |
| Feb 17, 2026 | $0.13 | $0.1397 | $0.1001 | $0.101 | -22.31% | 47,007 |
| Feb 13, 2026 | $0.10 | $0.1477 | $0.10 | $0.13 | +60.49% | 24,065 |
| Feb 12, 2026 | $0.0758 | $0.10 | $0.0758 | $0.081 | +4.52% | 5,619 |
| Feb 11, 2026 | $0.092 | $0.1225 | $0.0758 | $0.0775 | -15.76% | 44,100 |
| Feb 10, 2026 | $0.0923 | $0.0923 | $0.092 | $0.092 | 0.00% | 1,956 |
| Feb 9, 2026 | $0.127 | $0.127 | $0.092 | $0.092 | -20.35% | 5,030 |
| Feb 6, 2026 | $0.1042 | $0.1155 | $0.09 | $0.1155 | +15.15% | 6,783 |
| Feb 5, 2026 | $0.117 | $0.13 | $0.10 | $0.1003 | -15.00% | 18,598 |
| Feb 4, 2026 | $0.112 | $0.13 | $0.112 | $0.118 | +6.21% | 13,240 |
| Feb 3, 2026 | $0.1494 | $0.1494 | $0.11 | $0.1111 | -16.47% | 19,866 |
| Feb 2, 2026 | $0.1333 | $0.1505 | $0.133 | $0.133 | -13.02% | 16,541 |
| Jan 30, 2026 | $0.14 | $0.16 | $0.133 | $0.1529 | +16.72% | 9,799 |
| Jan 29, 2026 | $0.20 | $0.20 | $0.1308 | $0.131 | +0.15% | 39,849 |
| Jan 28, 2026 | $0.1308 | $0.1308 | $0.1308 | $0.1308 | +0.46% | 2,053 |
| Jan 27, 2026 | $0.1302 | $0.1302 | $0.1302 | $0.1302 | -1.51% | 810 |
| Jan 26, 2026 | $0.1153 | $0.1561 | $0.1002 | $0.1322 | +29.99% | 6,761 |
| Jan 23, 2026 | $0.1291 | $0.1291 | $0.1004 | $0.1017 | -13.81% | 44,059 |
| Jan 22, 2026 | $0.133 | $0.1404 | $0.11 | $0.118 | -9.92% | 48,160 |
| Jan 21, 2026 | $0.15 | $0.15 | $0.131 | $0.131 | -9.66% | 2,393 |
| Jan 20, 2026 | $0.1568 | $0.1576 | $0.1275 | $0.145 | -4.92% | 16,434 |
| Jan 16, 2026 | $0.17 | $0.1701 | $0.1525 | $0.1525 | -10.29% | 12,814 |
| Jan 15, 2026 | $0.1625 | $0.171 | $0.156 | $0.17 | +8.90% | 3,867 |
| Jan 14, 2026 | $0.1575 | $0.1986 | $0.1561 | $0.1561 | -10.90% | 3,870 |
| Jan 13, 2026 | $0.18 | $0.18 | $0.1625 | $0.1752 | -12.40% | 1,893 |
| Jan 12, 2026 | $0.21 | $0.2449 | $0.182 | $0.20 | 0.00% | 24,279 |
| Jan 9, 2026 | $0.2387 | $0.2387 | $0.20 | $0.20 | +1.01% | 4,080 |
| Jan 8, 2026 | $0.22 | $0.22 | $0.197 | $0.198 | +1.54% | 1,150 |
| Jan 7, 2026 | $0.195 | $0.196 | $0.195 | $0.195 | -2.50% | 4,696 |
| Jan 6, 2026 | $0.2227 | $0.2433 | $0.20 | $0.20 | -5.66% | 13,036 |
| Jan 5, 2026 | $0.20 | $0.25 | $0.1994 | $0.212 | +38.47% | 2,944 |
| Jan 2, 2026 | $0.1535 | $0.1535 | $0.1531 | $0.1531 | +0.72% | 1,675 |
| Dec 31, 2025 | $0.20 | $0.20 | $0.152 | $0.152 | -28.94% | 4,050 |
| Dec 30, 2025 | $0.1404 | $0.2139 | $0.1404 | $0.2139 | +52.79% | 2,821 |
| Dec 29, 2025 | $0.2624 | $0.2624 | $0.14 | $0.14 | -23.08% | 23,352 |
| Dec 26, 2025 | $0.18 | $0.1894 | $0.18 | $0.182 | +0.55% | 21,089 |
| Dec 24, 2025 | $0.18 | $0.198 | $0.18 | $0.181 | -5.24% | 7,026 |
| Dec 23, 2025 | $0.2337 | $0.2409 | $0.18 | $0.191 | -5.21% | 19,702 |
| Dec 22, 2025 | $0.2441 | $0.2441 | $0.2015 | $0.2015 | -11.23% | 1,690 |
| Dec 19, 2025 | $0.24 | $0.2475 | $0.2265 | $0.227 | -9.20% | 29,981 |
| Dec 18, 2025 | $0.25 | $0.25 | $0.25 | $0.25 | +8.70% | 5,186 |
| Dec 17, 2025 | $0.246 | $0.275 | $0.23 | $0.23 | 0.00% | 7,997 |
| Dec 16, 2025 | $0.2265 | $0.23 | $0.2265 | $0.23 | +1.32% | 3,850 |
| Dec 15, 2025 | $0.237 | $0.285 | $0.2265 | $0.227 | -4.22% | 5,756 |
| Dec 12, 2025 | $0.2372 | $0.2635 | $0.237 | $0.237 | -7.02% | 3,750 |
| Dec 11, 2025 | $0.2549 | $0.2549 | $0.2549 | $0.2549 | +14.25% | 125 |
| Dec 10, 2025 | $0.2397 | $0.29 | $0.2231 | $0.2231 | -3.84% | 5,570 |
| Dec 9, 2025 | $0.23 | $0.232 | $0.23 | $0.232 | +4.04% | 1,450 |
| Dec 8, 2025 | $0.223 | $0.223 | $0.223 | $0.223 | 0.00% | 11 |
| Dec 5, 2025 | $0.24 | $0.24 | $0.223 | $0.223 | +0.45% | 1,401 |
| Dec 4, 2025 | $0.24 | $0.27 | $0.222 | $0.222 | -11.20% | 32,240 |
| Dec 3, 2025 | $0.22 | $0.25 | $0.22 | $0.25 | +13.64% | 30,994 |
| Dec 2, 2025 | $0.24 | $0.24 | $0.2106 | $0.22 | -12.00% | 11,152 |
| Dec 1, 2025 | $0.25 | $0.263 | $0.25 | $0.25 | 0.00% | 734 |
| Nov 28, 2025 | $0.243 | $0.2997 | $0.2375 | $0.25 | +14.94% | 13,385 |
| Nov 26, 2025 | $0.261 | $0.2953 | $0.215 | $0.2175 | +8.05% | 5,540 |
| Nov 25, 2025 | $0.2013 | $0.2013 | $0.2013 | $0.2013 | 0.00% | – |
| Nov 24, 2025 | $0.20 | $0.2398 | $0.20 | $0.2013 | -8.50% | 7,517 |
| Nov 21, 2025 | $0.2325 | $0.2325 | $0.20 | $0.22 | +8.64% | 6,334 |
| Nov 20, 2025 | $0.23 | $0.26 | $0.2025 | $0.2025 | -15.62% | 11,939 |
| Nov 19, 2025 | $0.228 | $0.25 | $0.215 | $0.24 | -11.11% | 28,614 |
| Nov 18, 2025 | $0.27 | $0.29 | $0.255 | $0.27 | -3.05% | 43,576 |
| Nov 17, 2025 | $0.3001 | $0.373 | $0.2426 | $0.2785 | -24.73% | 253,346 |
| Nov 14, 2025 | $0.337 | $0.385 | $0.301 | $0.37 | +30.97% | 5,935 |
| Nov 13, 2025 | $0.31 | $0.338 | $0.2825 | $0.2825 | -0.88% | 8,660 |
| Nov 12, 2025 | $0.34 | $0.3484 | $0.285 | $0.285 | -8.65% | 19,588 |
| Nov 11, 2025 | $0.3021 | $0.3482 | $0.3021 | $0.312 | -11.41% | 1,134 |
| Nov 10, 2025 | $0.3292 | $0.3582 | $0.30 | $0.3522 | +3.35% | 2,308 |
| Nov 7, 2025 | $0.3785 | $0.3785 | $0.3002 | $0.3408 | +11.74% | 1,566 |
| Nov 6, 2025 | $0.3193 | $0.3855 | $0.305 | $0.305 | -4.69% | 10,641 |
| Nov 5, 2025 | $0.32 | $0.32 | $0.32 | $0.32 | -17.38% | 994 |
| Nov 4, 2025 | $0.4102 | $0.4325 | $0.305 | $0.3873 | -6.67% | 34,358 |
| Nov 3, 2025 | $0.38 | $0.4275 | $0.3701 | $0.415 | +3.75% | 4,792 |
| Oct 31, 2025 | $0.3853 | $0.448 | $0.3501 | $0.40 | -8.26% | 13,523 |
| Oct 30, 2025 | $0.447 | $0.4594 | $0.3725 | $0.436 | +12.08% | 8,446 |
| Oct 29, 2025 | $0.4451 | $0.469 | $0.3852 | $0.389 | -13.21% | 2,341 |
| Oct 28, 2025 | $0.4734 | $0.4734 | $0.3725 | $0.4482 | +4.23% | 5,614 |
| Oct 27, 2025 | $0.41 | $0.46 | $0.396 | $0.43 | -6.97% | 4,258 |
| Oct 24, 2025 | $0.4535 | $0.4769 | $0.43 | $0.4622 | -2.49% | 9,188 |
| Oct 23, 2025 | $0.474 | $0.474 | $0.474 | $0.474 | +6.45% | 749 |
| Oct 22, 2025 | $0.449 | $0.4874 | $0.3675 | $0.4453 | -0.82% | 11,497 |
| Oct 21, 2025 | $0.4674 | $0.4979 | $0.41 | $0.449 | +2.05% | 20,295 |
| Oct 20, 2025 | $0.5199 | $0.5199 | $0.418 | $0.44 | – | 33,251 |
Seasonality
FLDDW 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 | 54.0% | -19.4% | 11.5% | -4.4% | -16.4% | -23.0% | 48.9% | -3.8% | 29.4% | -36.6% | 59.5% | 14.8% |
| Months up | 4 of 4 | 0 of 4 | 4 of 5 | 1 of 5 | 1 of 5 | 2 of 5 | 2 of 5 | 2 of 5 | 3 of 5 | 0 of 5 | 2 of 4 | 2 of 4 |
| 2026 | 0.6% | -20.9% | -9.1% | 40.8% | -39.3% | 9.0% | -4.0% | -31.3% | 67.6% | -55.7% | ||
| 2025 | 10.5% | -24.2% | 2.8% | -17.6% | 13.1% | 2.9% | -8.7% | -26.7% | 5.6% | -20.3% | -37.5% | -39.2% |
| 2024 | 110.2% | -25.0% | 44.4% | -22.0% | -26.0% | -46.7% | 275.0% | 53.3% | -13.0% | -12.5% | 299.9% | 22.9% |
| 2023 | 94.8% | -7.5% | 16.8% | -4.8% | 0.0% | -40.1% | -26.8% | -14.6% | 86.7% | -32.1% | -41.1% | 103.9% |
| 2022 | 2.4% | -18.6% | -29.9% | -40.1% | 8.9% | 0.1% | 0.0% | -62.5% | 16.7% | -28.6% |