MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FLD — Fold Holdings, Inc. Class A Common Stock
NasdaqFold Holdings, Inc. Class A Common Stock
$0.54
+0.02(+4.60%)
- O
- 0.53
- H
- 0.56
- L
- 0.52
- V
- 100.5K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.54
Period Return-86.48%
Period High$5.54
Period Low$0.35
Avg Daily Volume671.4K
Total Trading Days365
FLD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.53 | $0.56 | $0.52 | $0.54 | +$0.02 | +4.60% | 100,496 | $0.54 | $0.52 $0.56 |
| Oct 1, 2026 | $0.53 | $0.57 | $0.52 | $0.52 | $-0.02 | -2.84% | 63,033 | $0.53 | $0.52 $0.57 |
| Sep 30, 2026 | $0.54 | $0.56 | $0.53 | $0.53 | $-0.01 | -1.44% | 47,176 | $0.54 | $0.53 $0.56 |
| Sep 29, 2026 | $0.51 | $0.59 | $0.51 | $0.54 | +$0.03 | +5.88% | 148,650 | $0.55 | $0.51 $0.59 |
| Sep 28, 2026 | $0.55 | $0.56 | $0.51 | $0.51 | $-0.03 | -4.96% | 99,355 | $0.52 | $0.51 $0.56 |
| Sep 25, 2026 | $0.57 | $0.57 | $0.53 | $0.54 | $-0.01 | -1.03% | 80,647 | $0.54 | $0.53 $0.57 |
| Sep 24, 2026 | $0.55 | $0.58 | $0.53 | $0.54 | $-0.02 | -3.02% | 57,111 | $0.55 | $0.53 $0.58 |
| Sep 23, 2026 | $0.58 | $0.60 | $0.55 | $0.56 | $-0.02 | -3.97% | 107,211 | $0.57 | $0.55 $0.60 |
| Sep 22, 2026 | $0.59 | $0.61 | $0.58 | $0.58 | $-0.01 | -1.22% | 86,533 | $0.59 | $0.58 $0.61 |
| Sep 21, 2026 | $0.59 | $0.64 | $0.57 | $0.59 | +$0.02 | +2.63% | 298,658 | $0.61 | $0.57 $0.64 |
| Sep 18, 2026 | $0.52 | $0.64 | $0.52 | $0.57 | +$0.06 | +10.91% | 816,283 | $0.59 | $0.52 $0.64 |
| Sep 17, 2026 | $0.52 | $0.53 | $0.51 | $0.52 | +$0.01 | +1.55% | 63,366 | $0.52 | $0.51 $0.53 |
| Sep 16, 2026 | $0.51 | $0.52 | $0.51 | $0.51 | $-0.00 | -0.04% | 39,284 | $0.51 | $0.51 $0.52 |
| Sep 15, 2026 | $0.52 | $0.54 | $0.51 | $0.51 | $-0.02 | -2.87% | 82,715 | $0.52 | $0.51 $0.54 |
| Sep 14, 2026 | $0.52 | $0.54 | $0.51 | $0.53 | $-0.02 | -3.10% | 137,628 | $0.53 | $0.51 $0.54 |
| Sep 11, 2026 | $0.52 | $0.56 | $0.52 | $0.54 | +$0.02 | +3.73% | 73,106 | $0.54 | $0.52 $0.56 |
| Sep 10, 2026 | $0.55 | $0.57 | $0.51 | $0.52 | $-0.03 | -5.34% | 74,006 | $0.53 | $0.51 $0.57 |
| Sep 9, 2026 | $0.56 | $0.57 | $0.54 | $0.55 | $-0.01 | -1.43% | 62,215 | $0.56 | $0.54 $0.57 |
| Sep 8, 2026 | $0.55 | $0.57 | $0.52 | $0.56 | +$0.02 | +3.97% | 107,047 | $0.55 | $0.52 $0.57 |
| Sep 4, 2026 | $0.50 | $0.55 | $0.48 | $0.54 | +$0.05 | +9.87% | 307,285 | $0.52 | $0.48 $0.55 |
| Sep 3, 2026 | $0.47 | $0.52 | $0.46 | $0.49 | +$0.03 | +6.52% | 631,605 | $0.48 | $0.46 $0.52 |
| Sep 2, 2026 | $0.46 | $0.48 | $0.45 | $0.46 | $-0.00 | -0.41% | 229,131 | $0.46 | $0.45 $0.48 |
| Sep 1, 2026 | $0.48 | $0.49 | $0.46 | $0.46 | $-0.04 | -7.49% | 225,335 | $0.47 | $0.46 $0.49 |
| Aug 31, 2026 | $0.51 | $0.54 | $0.49 | $0.50 | $-0.03 | -5.32% | 230,210 | $0.50 | $0.49 $0.54 |
| Aug 28, 2026 | $0.62 | $0.62 | $0.51 | $0.53 | $-0.08 | -13.61% | 334,454 | $0.55 | $0.51 $0.62 |
| Aug 27, 2026 | $0.57 | $0.65 | $0.57 | $0.61 | +$0.04 | +7.80% | 744,928 | $0.62 | $0.57 $0.65 |
| Aug 26, 2026 | $0.51 | $0.62 | $0.50 | $0.57 | +$0.05 | +9.66% | 1,106,090 | $0.58 | $0.50 $0.62 |
| Aug 25, 2026 | $0.46 | $0.56 | $0.46 | $0.52 | +$0.04 | +7.49% | 697,496 | $0.53 | $0.46 $0.56 |
| Aug 24, 2026 | $0.48 | $0.54 | $0.46 | $0.48 | $-0.02 | -3.10% | 956,855 | $0.50 | $0.46 $0.54 |
| Aug 21, 2026 | $0.48 | $0.52 | $0.46 | $0.50 | +$0.04 | +9.81% | 2,437,044 | $0.49 | $0.46 $0.52 |