Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

Fold Holdings, Inc. Class A Common Stock (FLD)

Compare
3.8400
+0.5900
+(18.15%)
At close: 4:00:02 PM EDT
3.8500
+0.01
+(0.26%)
After hours: 7:55:23 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20253.37003.92003.25003.84003.8400304,548
Apr 16, 20252.83003.28002.83003.25003.2500180,400
Apr 15, 20253.43003.48002.84002.90002.9000568,700
Apr 14, 20253.00003.25002.70003.24003.2400893,300
Apr 11, 20253.66004.00002.51002.69002.69001,735,500
Apr 10, 20254.55004.81503.87004.00004.0000108,200
Apr 9, 20254.04004.50003.65004.28004.2800148,300
Apr 8, 20254.75005.00004.04004.04004.040084,800
Apr 7, 20254.60004.70004.10004.54004.5400123,300
Apr 4, 20255.01005.38404.45504.71004.7100140,200
Apr 3, 20255.30005.65005.00005.04005.0400221,400
Apr 2, 20255.64006.20005.45005.72005.7200208,100
Apr 1, 20256.69006.69005.25005.41005.4100179,400
Mar 31, 20256.30006.94006.00006.20006.200063,500
Mar 28, 20256.92007.01206.17006.33006.330043,400
Mar 27, 20257.23007.36006.76506.88006.880063,900
Mar 26, 20257.85007.96407.20007.35007.350043,700
Mar 25, 20258.24008.24007.50007.75007.7500102,400
Mar 24, 20258.42008.48007.60008.10008.1000156,300
Mar 21, 20256.62008.50006.28008.42008.4200191,700
Mar 20, 20256.86006.86006.26006.42006.420080,500
Mar 19, 20256.64007.30006.59006.90006.9000101,900
Mar 18, 20256.80007.15006.51006.60006.600043,100
Mar 17, 20257.00007.42006.70606.92006.920073,200
Mar 14, 20257.03007.89006.50007.39007.390075,500
Mar 13, 20256.51007.00005.96006.87006.870073,900
Mar 12, 20257.01007.09006.51006.52006.520059,600
Mar 11, 20257.23007.45006.65006.75006.750082,300
Mar 10, 20257.25007.55006.50007.01007.0100100,600
Mar 7, 20257.74008.53007.17607.58007.5800276,200
Mar 6, 20256.05008.01806.00407.71007.7100430,200
Mar 5, 20255.50006.30005.06006.05006.0500271,400
Mar 4, 20255.15005.60005.05605.20005.2000233,500
Mar 3, 20255.69005.93605.08405.15005.1500253,200
Feb 28, 20255.34005.58005.26005.26005.2600192,300
Feb 27, 20255.99006.00005.25005.36005.3600148,400
Feb 26, 20255.70005.95005.50005.51005.5100161,000
Feb 25, 20255.99006.17505.36005.66005.6600321,200
Feb 24, 20256.82007.00005.60006.01006.0100386,500
Feb 21, 20258.41008.70406.91006.96006.9600488,400
Feb 20, 202511.000011.10009.00009.24009.2400291,700
Feb 19, 202510.350014.000010.250010.900010.9000795,600
Feb 18, 202510.510010.510010.000010.280010.280023,500
Feb 14, 202510.859010.88009.530010.880010.88005,100
Feb 13, 202510.200011.31009.10009.38509.385073,100
Feb 12, 202510.600010.740010.060010.740010.74001,389,300
Feb 11, 202510.780010.78009.700010.400010.400012,500
Feb 10, 202511.100011.100010.770010.805010.80503,300
Feb 7, 202511.060011.100010.850011.100011.10007,100
Feb 6, 202511.070011.070011.040011.050011.050067,600
Feb 5, 202511.140011.140011.060011.070011.070031,900
Feb 4, 202511.165011.170011.100011.140011.1400143,600
Feb 3, 202511.110011.170011.050011.160011.1600567,900
Jan 31, 202511.168011.200011.110011.135011.135013,100
Jan 30, 202511.110011.150011.060011.150011.150049,900
Jan 29, 202511.100011.170011.100011.138011.138011,100
Jan 28, 202511.040011.170011.040011.170011.17008,500
Jan 27, 202511.150011.150011.040011.085011.085075,700
Jan 24, 202511.170011.250011.110011.150011.150023,000
Jan 23, 202511.040011.120011.030011.100011.100027,600
Jan 22, 202511.110011.110011.030011.030011.030041,500
Jan 21, 202511.290011.290010.990011.130011.130027,000
Jan 17, 202511.150011.300011.133011.300011.30007,100
Jan 16, 202511.050011.150011.050011.150011.15008,900
Jan 15, 202511.110011.120011.033011.050011.050014,400
Jan 14, 202511.120011.120011.030011.030011.03002,400
Jan 13, 202511.250011.250010.990011.038011.0380209,700
Jan 10, 202511.000011.150011.000011.150011.15007,800
Jan 8, 202511.300011.300011.200011.250011.2500900
Jan 7, 202511.250011.300011.150011.220011.220010,900
Jan 6, 202511.238011.250011.110011.110011.110013,700
Jan 3, 202511.240011.250011.010011.178011.178014,200
Jan 2, 202511.100011.250010.960011.240011.24005,200
Dec 31, 202411.200011.340011.010011.100011.10003,300
Dec 30, 202411.400011.400011.020011.020011.020010,000
Dec 27, 202411.250011.300011.110011.300011.30007,900
Dec 26, 202411.220011.370011.020011.280011.280014,200
Dec 24, 202411.370011.370011.000011.220011.220020,700
Dec 23, 202411.000011.000010.940010.940010.940021,800
Dec 20, 202410.990011.100010.880011.100011.100030,900
Dec 19, 202411.050011.061010.990011.010011.010017,300
Dec 18, 202411.025011.450010.960011.010011.010062,700
Dec 17, 202411.010011.150011.010011.100011.100019,800
Dec 16, 202410.950011.094010.939011.060011.0600136,900
Dec 13, 202411.320011.320010.940011.050011.0500119,300
Dec 12, 202411.360011.360011.240011.330011.3300222,800
Dec 11, 202411.210011.350011.210011.350011.3500298,800
Dec 10, 202411.290011.386011.210011.250011.2500208,800
Dec 9, 202411.480011.480011.260011.300011.3000479,800
Dec 6, 202411.210011.300011.210011.290011.290094,200
Dec 5, 202411.240011.410011.215011.260011.2600552,500
Dec 4, 202411.175011.220011.170011.190011.1900234,900
Dec 3, 202411.200011.250011.100011.150011.1500114,300
Dec 2, 202411.280011.280011.055011.150011.1500124,100
Nov 29, 202411.180011.250011.150011.170011.170060,400
Nov 27, 202411.310011.317011.170011.180011.180060,600
Nov 26, 202411.380011.380011.220011.290011.2900102,500
Nov 25, 202411.380011.450011.350011.375011.3750102,000
Nov 22, 202411.020011.450011.020011.350011.35001,585,500
Nov 21, 202410.940011.050010.940010.990010.9900283,200
Nov 20, 202410.940010.960010.930010.940010.9400290,400
Nov 19, 202410.960010.960010.940010.943010.943060,800
Nov 18, 202410.960010.960010.940010.946010.946025,300
Nov 15, 202410.950010.950010.940010.950010.950010,400
Nov 14, 202410.950010.950010.940010.950010.950015,900
Nov 13, 202410.950010.950010.930010.940010.940015,600
Nov 12, 202410.930010.950010.921010.950010.950064,500
Nov 11, 202410.920010.928010.904010.928010.928075,200
Nov 8, 202410.910010.930010.890010.910010.9100101,000
Nov 7, 202410.910010.920010.890010.895010.89509,700
Nov 6, 202410.899010.920010.883010.897010.897039,400
Nov 5, 202410.880010.900010.867010.900010.9000208,900
Nov 4, 202410.860010.885010.860010.880010.88002,600
Nov 1, 202410.880010.900010.860010.882010.88201,900
Oct 31, 202410.900010.900010.870010.900010.90007,200
Oct 30, 202410.880010.880010.860010.879010.87904,100
Oct 29, 202410.860010.870010.850010.870010.870024,500
Oct 28, 202410.870010.870010.860010.860010.86001,700
Oct 25, 202410.862010.862010.851010.860010.86001,300
Oct 24, 202410.870010.870010.840010.865010.865032,800
Oct 23, 202410.870010.870010.840010.840010.84003,100
Oct 22, 202410.870010.870010.855010.860010.86001,200
Oct 21, 202410.860010.860010.840010.860010.86008,500
Oct 18, 202410.830010.845010.830010.840010.84005,200
Oct 17, 202410.870010.870010.834010.840010.84002,200
Oct 16, 202410.850010.850010.840010.840010.84007,400
Oct 15, 202410.850010.850010.840010.845010.84507,500
Oct 14, 202410.870010.870010.834010.840010.840010,600
Oct 11, 202410.870010.870010.820010.820010.820012,800
Oct 10, 202410.880010.880010.840010.840010.840015,500
Oct 9, 202410.860010.860010.830010.840010.84007,300
Oct 8, 202410.860010.860010.840010.845010.84502,500
Oct 7, 202410.830010.840010.830010.835010.83507,000
Oct 4, 202410.830010.840010.830010.840010.840010,400
Oct 3, 202410.830010.840010.820010.840010.84002,400
Oct 2, 202410.830010.830010.827010.827010.82701,400
Oct 1, 202410.850010.850010.770010.830010.830011,800
Sep 30, 202410.850010.850010.830010.850010.850010,100
Sep 27, 202410.840010.840010.820010.820010.820012,500
Sep 26, 202410.820010.850010.820010.825010.825021,500
Sep 25, 202410.830010.830010.810010.825010.825017,900
Sep 24, 202410.820010.830010.815010.830010.830028,600
Sep 23, 202410.810010.820010.800010.810010.8100105,800
Sep 20, 202410.810010.810010.775010.790010.79005,000
Sep 19, 202410.800010.810010.770010.796010.79604,300
Sep 18, 202410.750010.805010.750010.770010.7700137,800
Sep 17, 202410.890010.900010.790010.790010.790054,800
Sep 16, 202410.810010.862010.810010.860010.86003,500
Sep 13, 202410.820010.870010.810010.820010.820012,600
Sep 12, 202410.980010.980010.810010.810010.8100180,900
Sep 11, 202410.850010.850010.810010.810010.81006,000
Sep 10, 202410.800010.840010.800010.840010.84004,800
Sep 9, 202410.850010.850010.800010.800010.80008,300
Sep 6, 202410.900010.900010.800010.830010.83002,300
Sep 5, 202410.880010.880010.830010.830010.83001,700
Sep 4, 202410.851010.870010.830010.830010.830016,500
Sep 3, 202410.900010.900010.860010.865010.865010,100
Aug 30, 202410.900010.900010.870010.880010.880027,300
Aug 29, 202410.905010.920010.880010.880010.88003,900
Aug 28, 202410.920010.920010.890010.890010.890031,300
Aug 27, 202410.930010.945010.910010.910010.910024,300
Aug 26, 202410.920010.940010.910010.920010.920030,900
Aug 23, 202410.990010.990010.920010.924010.924025,800
Aug 22, 202410.950010.950010.920010.930010.930025,200
Aug 21, 202410.950010.950010.920010.930010.930041,400
Aug 20, 202410.940010.940010.910010.930010.930029,300
Aug 19, 202410.940010.940010.930010.935010.93504,700
Aug 16, 202410.870010.939010.870010.920010.92002,600
Aug 15, 202410.960010.960010.930010.940010.94004,100
Aug 14, 202410.950010.950010.950010.950010.9500900
Aug 13, 202410.965010.965010.940010.945010.945019,900
Aug 12, 202411.020011.020010.930010.940010.94003,500
Aug 9, 202411.050011.050010.930010.940010.94004,200
Aug 8, 202411.000011.050010.950010.950010.95009,900
Aug 7, 202410.990010.999010.930010.936010.93606,300
Aug 6, 202410.930010.990010.930010.980010.98009,500
Aug 5, 202410.700011.400010.622010.985010.985022,200
Aug 2, 202411.000011.000010.848010.989010.98907,000
Aug 1, 202410.990010.990010.935010.960010.960019,800
Jul 31, 202410.970010.990010.940010.946010.946013,000
Jul 30, 202410.970010.974010.940010.965010.96506,600
Jul 29, 202411.000011.000010.960010.965010.965016,900
Jul 26, 202411.000011.050010.950010.990010.990050,600
Jul 25, 202411.170011.170010.800010.890010.890045,600
Jul 24, 202410.800011.390010.740010.990010.990083,100
Jul 23, 202410.760010.770010.750010.755010.75502,800
Jul 22, 202410.750010.800010.750010.800010.80009,000
Jul 19, 202410.740010.740010.740010.740010.74002,900
Jul 18, 202410.740010.740010.740010.740010.74002,900
Jul 17, 202410.760010.760010.760010.760010.7600-
Jul 16, 202410.759010.760010.759010.760010.7600200
Jul 15, 202410.775010.775010.775010.775010.7750-
Jul 12, 202410.775010.775010.775010.775010.77501,400
Jul 11, 202410.770010.780010.770010.780010.78001,100
Jul 10, 202410.750010.750010.750010.750010.7500-
Jul 9, 202410.740010.750010.740010.750010.75007,600
Jul 8, 202410.770010.770010.720010.740010.740026,100
Jul 5, 202410.780010.780010.780010.780010.7800100
Jul 3, 202410.780010.780010.780010.780010.7800-
Jul 2, 202410.780010.780010.780010.780010.7800200
Jul 1, 202410.790010.790010.790010.790010.7900-
Jun 28, 202410.790010.790010.790010.790010.7900-
Jun 27, 202410.790010.790010.790010.790010.7900-
Jun 26, 202410.780010.790010.780010.790010.790070,400
Jun 25, 202410.770010.770010.770010.770010.7700144,700
Jun 24, 202410.770010.770010.770010.770010.7700600
Jun 21, 202410.770010.770010.770010.770010.77001,500
Jun 20, 202410.770010.770010.770010.770010.7700700
Jun 18, 202410.780010.780010.770010.770010.77002,200
Jun 17, 202410.780010.780010.780010.780010.780051,000
Jun 14, 202410.760010.780010.760010.780010.780013,200
Jun 13, 202410.750010.750010.750010.750010.7500300
Jun 12, 202410.750010.750010.750010.750010.7500500
Jun 11, 202410.780010.780010.750010.750010.750025,400
Jun 10, 202410.750010.750010.710010.710010.71001,600
Jun 7, 202410.800010.800010.750010.750010.750010,400
Jun 6, 202410.775010.775010.775010.775010.7750-
Jun 5, 202410.775010.775010.775010.775010.7750100
Jun 4, 202410.800010.800010.800010.800010.80002,100
Jun 3, 202410.800010.800010.790010.800010.80002,700
May 31, 202411.000011.050010.900010.900010.90008,400
May 30, 202410.710010.720010.700010.700010.70001,000
May 29, 202410.700010.700010.700010.700010.7000100
May 28, 202410.700010.700010.700010.700010.70001,300
May 24, 202410.700010.700010.700010.700010.7000800
May 23, 202410.660010.660010.660010.660010.6600-
May 22, 202410.660010.660010.660010.660010.6600200
May 21, 202410.650010.700010.650010.660010.660029,100
May 20, 202410.650010.650010.650010.650010.6500200
May 17, 202410.670010.670010.640010.640010.64002,500
May 16, 202410.630010.700010.620010.700010.70005,500
May 15, 202410.620010.620010.620010.620010.6200-
May 14, 202410.620010.620010.620010.620010.6200-
May 13, 202410.620010.620010.620010.620010.6200-
May 10, 202410.620010.620010.620010.620010.6200-
May 9, 202410.640010.640010.620010.620010.62003,800
May 8, 202410.610010.640010.610010.620010.62008,200
May 7, 202410.620010.620010.620010.620010.6200200
May 6, 202410.630010.630010.620010.620010.62001,300
May 3, 202410.630010.630010.630010.630010.6300-
May 2, 202410.600010.630010.600010.630010.63001,700
May 1, 202410.625010.625010.625010.625010.6250-
Apr 30, 202410.625010.625010.625010.625010.6250-
Apr 29, 202410.700010.700010.625010.625010.62509,400
Apr 26, 202410.600010.600010.600010.600010.6000-
Apr 25, 202410.600010.600010.600010.600010.60004,400
Apr 24, 202410.600010.605010.570010.600010.600015,900
Apr 23, 202410.600010.600010.600010.600010.6000-
Apr 22, 202410.600010.600010.600010.600010.6000-
Apr 19, 202410.600010.600010.600010.600010.6000-
Apr 18, 202410.600010.600010.600010.600010.6000-

Related Tickers

CYFRF Sol Strategies Inc.
1.2500
-4.58%
 
BRPHF Galaxy Digital Holdings Ltd.
11.20
-0.09%
 
NPPTF Neptune Digital Assets Corp.
0.9361
-2.49%
 
CBTTF Cathedra Bitcoin Inc.
0.0253
-0.39%
 
IREN IREN Limited
5.59
+2.19%
 
CBIT.V Cathedra Bitcoin Inc.
0.0400
0.00%
 
ARBK Argo Blockchain plc
0.3487
-0.09%
 
MEGL Magic Empire Global Limited
1.2100
-0.82%
 
WULF TeraWulf Inc.
2.3500
+2.17%
 
FRGE Forge Global Holdings, Inc.
8.69
+0.58%