Fold Stock Price History
NASDAQ: FLDFinanceFinance: Consumer ServicesUSD
0.59+0.0377 (+6.83%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FLD price history at a glance
The price history for Fold (FLD) on this page begins on February 7, 2022, when the stock closed at $9.70; it most recently closed at $0.59 on October 5, 2026. The highest price in this record is $14.00, reached on February 17, 2025; the latest close is 95.8% below that peak. Across the 3 complete calendar years in the table, FLD finished higher in 2 and lower in 1. Its best year was 2024 (+6.0%) and its worst was 2025 (-75.3%).
Over roughly 5 years the share price changed -93.9%, a -45.2% compound annual price return (excluding dividends). In the last 12 months alone, FLD has lost 84.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $14.00
- Date of high
- Feb 17, 2025
- Low since 2022
- $0.355
- Date of low
- Jul 13, 2026
- 52-week high
- $4.12
- 52-week low
- $0.355
- IPO year
- 2025
- Last close
- $0.59
FLD returns
1 week
+9.06%
1 month
+6.88%
3 months
+23.43%
6 months
-52.80%
Year to date
-77.39%
1 year
-84.91%
3 years
-94.36%
FLD price return, excluding dividends.
FLD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.59 | -78.62% |
| 2025 | 2.76 | -75.31% |
| 2024 | 11.18 | +5.95% |
| 2023 | 10.55 | +5.29% |
| 2022* | 10.02 | +3.30% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
FLD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.54 | 0.60 | 0.54 | 0.59 | +6.83% | |
| 0.5661 | 0.59 | 0.522 | 0.5523 | -4.40% | |
| 0.545 | 0.5866 | 0.5201 | 0.5777 | +0.64% | |
| 0.569 | 0.599 | 0.569 | 0.574 | +2.14% | |
| 0.53 | 0.592 | 0.53 | 0.562 | +3.88% | |
| 0.53 | 0.56 | 0.523 | 0.541 | +4.64% | |
| 0.528 | 0.57 | 0.517 | 0.517 | -2.82% | |
| 0.535 | 0.561 | 0.532 | 0.532 | -1.48% | |
| 0.511 | 0.587 | 0.511 | 0.54 | +5.88% | |
| 0.55 | 0.559 | 0.51 | 0.51 | -5.03% | |
| 0.569 | 0.569 | 0.534 | 0.537 | -0.92% | |
| 0.55 | 0.576 | 0.527 | 0.542 | -3.04% | |
| 0.58 | 0.60 | 0.55 | 0.559 | -3.95% | |
| 0.586 | 0.61 | 0.578 | 0.582 | -1.36% | |
| 0.586 | 0.64 | 0.57 | 0.59 | +2.79% | |
| 0.52 | 0.638 | 0.52 | 0.574 | +10.81% | |
| 0.52 | 0.534 | 0.51 | 0.518 | +1.57% | |
| 0.51 | 0.517 | 0.51 | 0.51 | 0.00% | |
| 0.522 | 0.538 | 0.51 | 0.51 | -2.86% | |
| 0.522 | 0.543 | 0.514 | 0.525 | -3.14% | |
| 0.522 | 0.565 | 0.52 | 0.542 | +3.63% | |
| 0.549 | 0.566 | 0.51 | 0.523 | -5.25% | |
| 0.564 | 0.57 | 0.54 | 0.552 | -1.43% | |
| 0.549 | 0.572 | 0.52 | 0.56 | +3.90% | |
| 0.50 | 0.55 | 0.478 | 0.539 | +10.00% | |
| 0.468 | 0.515 | 0.46 | 0.49 | +6.52% | |
| 0.46 | 0.478 | 0.45 | 0.46 | -0.43% | |
| 0.481 | 0.494 | 0.46 | 0.462 | -7.60% | |
| 0.512 | 0.54 | 0.49 | 0.50 | -5.30% | |
| 0.62 | 0.62 | 0.51 | 0.528 | -13.58% | |
| 0.574 | 0.65 | 0.566 | 0.611 | +7.76% | |
| 0.51 | 0.62 | 0.504 | 0.567 | +9.67% | |
| 0.463 | 0.56 | 0.463 | 0.517 | +7.48% | |
| 0.481 | 0.54 | 0.458 | 0.481 | -3.02% | |
| 0.48 | 0.52 | 0.464 | 0.496 | +9.73% | |
| 0.53 | 0.53 | 0.452 | 0.452 | -13.08% | |
| 0.45 | 0.54 | 0.449 | 0.52 | +15.56% | |
| 0.46 | 0.468 | 0.448 | 0.45 | -1.10% | |
| 0.455 | 0.47 | 0.451 | 0.455 | -4.01% | |
| 0.49 | 0.49 | 0.465 | 0.474 | +0.21% | |
| 0.45 | 0.48 | 0.45 | 0.473 | +1.94% | |
| 0.45 | 0.466 | 0.443 | 0.464 | +3.11% | |
| 0.477 | 0.477 | 0.45 | 0.45 | -0.22% | |
| 0.49 | 0.501 | 0.45 | 0.451 | -7.96% | |
| 0.499 | 0.514 | 0.476 | 0.49 | -1.41% | |
| 0.473 | 0.528 | 0.45 | 0.497 | +7.11% | |
| 0.475 | 0.49 | 0.45 | 0.464 | +3.11% | |
| 0.481 | 0.489 | 0.45 | 0.45 | -2.39% | |
| 0.46 | 0.483 | 0.453 | 0.461 | +2.44% | |
| 0.459 | 0.46 | 0.45 | 0.45 | -0.44% | |
| 0.468 | 0.468 | 0.447 | 0.452 | +0.44% | |
| 0.45 | 0.46 | 0.444 | 0.45 | 0.00% | |
| 0.45 | 0.46 | 0.45 | 0.45 | -0.22% | |
| 0.45 | 0.47 | 0.435 | 0.451 | +0.22% | |
| 0.45 | 0.47 | 0.44 | 0.45 | -0.22% | |
| 0.451 | 0.47 | 0.441 | 0.451 | -2.80% | |
| 0.45 | 0.50 | 0.415 | 0.464 | +5.45% | |
| 0.436 | 0.47 | 0.419 | 0.44 | +8.64% | |
| 0.39 | 0.449 | 0.366 | 0.405 | +6.58% | |
| 0.39 | 0.392 | 0.355 | 0.38 | -2.56% | |
| 0.46 | 0.46 | 0.39 | 0.39 | -15.22% | |
| 0.444 | 0.484 | 0.444 | 0.46 | +7.23% | |
| 0.454 | 0.48 | 0.429 | 0.429 | -8.33% | |
| 0.464 | 0.49 | 0.45 | 0.468 | -2.09% | |
| 0.457 | 0.50 | 0.457 | 0.478 | +1.92% | |
| 0.44 | 0.48 | 0.434 | 0.469 | +4.45% | |
| 0.455 | 0.465 | 0.428 | 0.449 | -3.44% | |
| 0.47 | 0.489 | 0.442 | 0.465 | -4.91% | |
| 0.477 | 0.50 | 0.475 | 0.489 | +1.45% | |
| 0.493 | 0.517 | 0.47 | 0.482 | -3.60% | |
| 0.458 | 0.508 | 0.45 | 0.50 | +10.38% | |
| 0.453 | 0.483 | 0.443 | 0.453 | -3.41% | |
| 0.49 | 0.501 | 0.46 | 0.469 | -5.06% | |
| 0.46 | 0.522 | 0.454 | 0.494 | +5.78% | |
| 0.502 | 0.507 | 0.452 | 0.467 | -9.67% | |
| 0.563 | 0.572 | 0.505 | 0.517 | -10.55% | |
| 0.559 | 0.591 | 0.553 | 0.578 | 0.00% | |
| 0.583 | 0.594 | 0.529 | 0.578 | +1.40% | |
| 0.62 | 0.659 | 0.57 | 0.57 | -7.47% | |
| 0.56 | 0.639 | 0.56 | 0.616 | +10.00% | |
| 0.661 | 0.662 | 0.56 | 0.56 | -14.63% | |
| 0.59 | 0.662 | 0.584 | 0.656 | +12.71% | |
| 0.612 | 0.664 | 0.58 | 0.582 | -13.13% | |
| 0.615 | 0.694 | 0.562 | 0.67 | -5.37% | |
| 1.36 | 1.60 | 0.663 | 0.708 | +15.69% | |
| 0.67 | 0.709 | 0.605 | 0.612 | -9.73% | |
| 0.669 | 0.739 | 0.657 | 0.678 | +3.99% | |
| 0.749 | 0.765 | 0.56 | 0.652 | -7.12% | |
| 0.731 | 0.839 | 0.702 | 0.702 | -3.57% | |
| 0.87 | 0.872 | 0.728 | 0.728 | -16.32% | |
| 0.98 | 1.04 | 0.86 | 0.87 | -8.42% | |
| 0.983 | 0.983 | 0.93 | 0.95 | -1.66% | |
| 1.03 | 1.03 | 0.965 | 0.966 | -3.01% | |
| 1.01 | 1.02 | 0.975 | 0.996 | -1.39% | |
| 1.03 | 1.07 | 0.93 | 1.01 | -1.46% | |
| 1.11 | 1.24 | 1.02 | 1.03 | -7.66% | |
| 1.29 | 1.29 | 1.05 | 1.11 | -11.20% | |
| 1.28 | 1.33 | 1.19 | 1.25 | -1.57% | |
| 1.23 | 1.27 | 1.15 | 1.27 | +6.28% | |
| 1.21 | 1.25 | 1.19 | 1.20 | -3.63% | |
| 1.36 | 1.46 | 1.15 | 1.24 | -12.68% | |
| 1.48 | 1.50 | 1.38 | 1.42 | -7.19% | |
| 1.43 | 1.55 | 1.42 | 1.53 | +8.51% | |
| 1.32 | 1.50 | 1.32 | 1.41 | -4.73% | |
| 1.50 | 1.66 | 1.40 | 1.48 | +0.68% | |
| 1.38 | 1.48 | 1.35 | 1.47 | +7.30% | |
| 1.25 | 1.41 | 1.15 | 1.37 | +11.38% | |
| 1.24 | 1.28 | 1.21 | 1.23 | -0.81% | |
| 1.29 | 1.29 | 1.20 | 1.24 | -3.88% | |
| 1.38 | 1.42 | 1.29 | 1.29 | -3.73% | |
| 1.45 | 1.64 | 1.33 | 1.34 | -8.84% | |
| 1.49 | 1.60 | 1.40 | 1.47 | -1.34% | |
| 1.50 | 1.52 | 1.43 | 1.49 | -0.67% | |
| 1.47 | 1.50 | 1.46 | 1.50 | 0.00% | |
| 1.52 | 1.52 | 1.45 | 1.50 | -1.32% | |
| 1.51 | 1.54 | 1.46 | 1.52 | 0.00% | |
| 1.44 | 1.52 | 1.37 | 1.52 | +4.11% | |
| 1.51 | 1.51 | 1.40 | 1.46 | -3.95% | |
| 1.50 | 1.61 | 1.45 | 1.52 | +3.40% | |
| 1.60 | 1.64 | 1.47 | 1.47 | -7.55% | |
| 1.58 | 1.60 | 1.48 | 1.59 | +1.92% | |
| 1.18 | 1.73 | 1.15 | 1.56 | +35.65% | |
| 1.15 | 1.20 | 1.12 | 1.15 | +0.88% | |
| 1.18 | 1.19 | 1.13 | 1.14 | -0.87% | |
| 1.20 | 1.26 | 1.14 | 1.15 | 0.00% | |
| 1.24 | 1.26 | 1.13 | 1.15 | -8.00% | |
| 1.29 | 1.30 | 1.22 | 1.25 | +1.63% | |
| 1.25 | 1.27 | 1.21 | 1.23 | -3.91% | |
| 1.34 | 1.42 | 1.25 | 1.28 | +4.92% | |
| 1.21 | 1.27 | 1.21 | 1.22 | -1.61% | |
| 1.24 | 1.29 | 1.24 | 1.24 | -0.80% | |
| 1.24 | 1.31 | 1.20 | 1.25 | -2.34% | |
| 1.32 | 1.37 | 1.27 | 1.28 | -3.03% | |
| 1.27 | 1.37 | 1.24 | 1.32 | +5.60% | |
| 1.30 | 1.35 | 1.23 | 1.25 | -3.85% | |
| 1.37 | 1.37 | 1.30 | 1.30 | -5.80% | |
| 1.43 | 1.50 | 1.38 | 1.38 | -6.12% | |
| 1.49 | 1.54 | 1.33 | 1.47 | +0.68% | |
| 1.51 | 1.53 | 1.39 | 1.46 | -2.67% | |
| 1.16 | 1.50 | 1.16 | 1.50 | +29.31% | |
| 1.30 | 1.51 | 1.16 | 1.16 | -10.08% | |
| 1.06 | 1.29 | 1.00 | 1.29 | +20.56% | |
| 1.16 | 1.23 | 1.00 | 1.07 | -4.46% | |
| 1.27 | 1.30 | 1.12 | 1.12 | -9.68% | |
| 1.24 | 1.25 | 1.15 | 1.24 | +4.20% | |
| 1.26 | 1.32 | 1.17 | 1.19 | -4.03% | |
| 1.33 | 1.41 | 1.20 | 1.24 | -4.62% | |
| 1.40 | 1.46 | 1.30 | 1.30 | -9.72% | |
| 1.39 | 1.50 | 1.38 | 1.44 | +4.35% | |
| 1.33 | 1.40 | 1.30 | 1.38 | +2.22% | |
| 1.34 | 1.38 | 1.31 | 1.35 | -0.74% | |
| 1.48 | 1.48 | 1.32 | 1.36 | -8.11% | |
| 1.49 | 1.54 | 1.45 | 1.48 | 0.00% | |
| 1.40 | 1.50 | 1.32 | 1.48 | +3.50% | |
| 1.49 | 1.51 | 1.36 | 1.43 | -4.03% | |
| 1.47 | 1.57 | 1.44 | 1.49 | +0.68% | |
| 1.52 | 1.55 | 1.43 | 1.48 | -1.99% | |
| 1.47 | 1.56 | 1.47 | 1.51 | +2.72% | |
| 1.45 | 1.52 | 1.44 | 1.47 | +2.08% | |
| 1.46 | 1.54 | 1.42 | 1.44 | -3.36% | |
| 1.50 | 1.64 | 1.47 | 1.49 | -0.67% | |
| 1.48 | 1.56 | 1.42 | 1.50 | 0.00% | |
| 1.46 | 1.57 | 1.45 | 1.50 | +2.04% | |
| 1.48 | 1.59 | 1.40 | 1.47 | -2.00% | |
| 1.49 | 1.64 | 1.48 | 1.50 | 0.00% | |
| 1.50 | 1.56 | 1.48 | 1.50 | 0.00% | |
| 1.61 | 1.63 | 1.44 | 1.50 | -6.83% | |
| 1.53 | 1.70 | 1.47 | 1.61 | +4.55% | |
| 1.79 | 1.79 | 1.54 | 1.54 | -13.97% | |
| 1.75 | 2.13 | 1.75 | 1.79 | +2.87% | |
| 1.77 | 1.88 | 1.71 | 1.74 | -4.92% | |
| 1.91 | 1.95 | 1.73 | 1.83 | -4.69% | |
| 1.96 | 2.00 | 1.74 | 1.92 | -1.54% | |
| 1.96 | 2.07 | 1.84 | 1.95 | +0.52% | |
| 2.18 | 2.28 | 1.90 | 1.94 | -11.01% | |
| 2.06 | 2.31 | 2.00 | 2.18 | +5.31% | |
| 2.04 | 2.23 | 2.03 | 2.07 | +2.48% | |
| 1.99 | 2.08 | 1.99 | 2.02 | +1.51% | |
| 1.91 | 2.03 | 1.81 | 1.99 | +4.74% | |
| 2.13 | 2.13 | 1.88 | 1.90 | -9.09% | |
| 2.15 | 2.31 | 2.09 | 2.09 | -1.88% | |
| 2.17 | 2.29 | 2.10 | 2.13 | -1.84% | |
| 2.27 | 2.30 | 2.09 | 2.17 | -6.06% | |
| 2.30 | 2.44 | 2.28 | 2.31 | +1.32% | |
| 2.37 | 2.38 | 2.27 | 2.28 | -3.80% | |
| 2.36 | 2.40 | 2.26 | 2.37 | +5.33% | |
| 2.39 | 2.45 | 2.24 | 2.25 | -9.27% | |
| 2.44 | 2.54 | 2.22 | 2.48 | +0.81% | |
| 2.62 | 2.63 | 2.44 | 2.46 | -5.75% | |
| 2.60 | 2.72 | 2.40 | 2.61 | 0.00% | |
| 2.51 | 2.65 | 2.27 | 2.61 | +6.10% | |
| 2.72 | 2.75 | 2.43 | 2.46 | -9.56% | |
| 2.79 | 2.93 | 2.69 | 2.72 | -1.45% | |
| 2.61 | 2.85 | 2.61 | 2.76 | +5.75% | |
| 2.58 | 2.64 | 2.55 | 2.61 | +0.38% | |
| 2.61 | 2.64 | 2.55 | 2.60 | -0.38% | |
| 2.52 | 2.69 | 2.51 | 2.61 | +0.38% | |
| 2.69 | 2.69 | 2.57 | 2.60 | -4.06% | |
| 2.51 | 2.75 | 2.51 | 2.71 | +7.97% | |
| 2.77 | 2.88 | 2.50 | 2.51 | -10.36% | |
| 2.67 | 2.94 | 2.67 | 2.80 | +3.70% | |
| 3.01 | 3.08 | 2.70 | 2.70 | -7.53% | |
| 2.94 | 3.05 | 2.90 | 2.92 | 0.00% | |
| 3.00 | 3.10 | 2.90 | 2.92 | -2.99% | |
| 2.90 | 3.05 | 2.79 | 3.01 | +8.27% | |
| 3.06 | 3.10 | 2.78 | 2.78 | -11.46% | |
| 3.13 | 3.35 | 3.13 | 3.14 | 0.00% | |
| 3.13 | 3.24 | 3.04 | 3.14 | -0.63% | |
| 3.10 | 3.22 | 3.06 | 3.16 | +2.27% | |
| 2.95 | 3.22 | 2.90 | 3.09 | +4.39% | |
| 3.03 | 3.03 | 2.91 | 2.96 | -1.33% | |
| 2.96 | 3.05 | 2.92 | 3.00 | -1.64% | |
| 3.04 | 3.12 | 3.01 | 3.05 | -0.97% | |
| 3.02 | 3.16 | 3.00 | 3.08 | +2.67% | |
| 3.07 | 3.19 | 3.00 | 3.00 | -3.23% | |
| 3.14 | 3.22 | 3.07 | 3.10 | -4.62% | |
| 3.23 | 3.31 | 3.19 | 3.25 | +1.88% | |
| 3.06 | 3.25 | 3.06 | 3.19 | +4.25% | |
| 3.13 | 3.28 | 3.05 | 3.06 | -1.92% | |
| 3.03 | 3.20 | 3.02 | 3.12 | +2.63% | |
| 3.00 | 3.07 | 2.93 | 3.04 | +0.33% | |
| 3.05 | 3.07 | 2.94 | 3.03 | +1.00% | |
| 3.01 | 3.10 | 2.93 | 3.00 | -0.83% | |
| 2.97 | 3.09 | 2.94 | 3.03 | +0.83% | |
| 3.00 | 3.07 | 2.90 | 3.00 | 0.00% | |
| 3.08 | 3.13 | 2.98 | 3.00 | -4.46% | |
| 3.04 | 3.17 | 3.00 | 3.14 | +1.29% | |
| 3.11 | 3.25 | 3.05 | 3.10 | +0.32% | |
| 2.85 | 3.15 | 2.80 | 3.09 | +5.10% | |
| 3.12 | 3.29 | 2.94 | 2.94 | -4.85% | |
| 3.16 | 3.16 | 3.06 | 3.09 | -3.13% | |
| 3.35 | 3.41 | 3.18 | 3.19 | -3.92% | |
| 3.28 | 3.35 | 3.19 | 3.32 | +0.61% | |
| 3.21 | 3.38 | 3.20 | 3.30 | -0.30% | |
| 3.50 | 3.60 | 3.23 | 3.31 | -5.43% | |
| 3.67 | 3.70 | 3.48 | 3.50 | -5.91% | |
| 3.63 | 3.76 | 3.63 | 3.72 | +0.81% | |
| 3.62 | 3.76 | 3.62 | 3.69 | -0.27% | |
| 3.73 | 3.88 | 3.57 | 3.70 | 0.00% | |
| 4.01 | 4.05 | 3.69 | 3.70 | -7.50% | |
| 3.92 | 4.01 | 3.86 | 4.00 | +3.63% | |
| 3.73 | 3.89 | 3.70 | 3.86 | +2.66% | |
| 3.80 | 3.84 | 3.65 | 3.76 | -2.34% | |
| 3.84 | 3.93 | 3.81 | 3.85 | -2.04% | |
| 3.82 | 3.99 | 3.81 | 3.93 | +3.42% | |
| 3.70 | 4.00 | 3.70 | 3.80 | 0.00% | |
| 4.09 | 4.10 | 3.78 | 3.80 | -6.63% | |
| 4.04 | 4.09 | 3.91 | 4.07 | +1.24% | |
| 3.95 | 4.12 | 3.80 | 4.02 | +1.26% | |
| 3.88 | 4.00 | 3.78 | 3.97 | +3.12% | |
| 3.99 | 4.09 | 3.80 | 3.85 | -1.53% | |
| 4.16 | 4.19 | 3.80 | 3.91 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FLD chart for longer ranges.