NASDAQ : FLD

Fold Holdings, Inc. — Price history

Financials · Capital Markets · United States

Last price 0.5286 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 29.11M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Fold Holdings, Inc. (FLD) closed at 0.5609 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.55	0.5799	0.55	0.5609	69,349	+4.92%
2026-10-30	0.5187	0.535	0.51	0.5346	80,419	+1.14%
2026-10-29	0.51	0.53	0.51	0.5286	65,540	+1.13%
2026-10-28	0.51	0.5299	0.51	0.5227	43,160	+2.49%
2026-10-27	0.5125	0.54	0.51	0.51	87,172	+0.00%
2026-10-26	0.51	0.5143	0.5	0.51	81,618	-0.84%
2026-10-23	0.5121	0.5194	0.51	0.5143	31,015	+0.84%
2026-10-22	0.51	0.5301	0.51	0.51	69,827	-2.07%
2026-10-21	0.51	0.56	0.51	0.5208	49,951	+2.08%
2026-10-20	0.51	0.5199	0.51	0.5102	55,293	+0.04%
2026-10-19	0.51	0.5199	0.51	0.51	93,519	-0.02%
2026-10-16	0.5185	0.5391	0.506	0.5101	109,016	-2.49%
2026-10-15	0.51	0.5733	0.51	0.5231	99,973	+2.55%
2026-10-14	0.54	0.5552	0.51	0.5101	213,535	-5.27%
2026-10-13	0.577	0.577	0.53	0.5385	65,904	-0.48%
2026-10-12	0.5703	0.5782	0.53	0.5411	78,286	-8.29%
2026-10-09	0.54	0.6	0.54	0.59	179,702	+6.83%
2026-10-08	0.5661	0.59	0.52	0.5523	159,488	-4.40%
2026-10-07	0.545	0.5866	0.5201	0.5777	35,006	+0.73%
2026-10-06	0.569	0.5988	0.569	0.5735	51,588	+2.06%
2026-10-05	0.53	0.5923	0.53	0.5619	115,222	+3.86%
2026-10-02	0.5304	0.5599	0.5227	0.541	101,185	+4.60%
2026-10-01	0.5282	0.5699	0.5169	0.5172	63,033	-2.84%
2026-09-30	0.535	0.5608	0.5323	0.5323	47,175	-1.44%
2026-09-29	0.5109	0.587	0.5109	0.5401	148,649	+5.88%
2026-09-28	0.55	0.559	0.51	0.5101	99,355	-4.96%
2026-09-25	0.569	0.569	0.5337	0.5367	80,646	-1.03%
2026-09-24	0.55	0.5758	0.5273	0.5423	57,110	-3.02%
2026-09-23	0.58	0.6	0.55	0.5592	107,211	-3.97%
2026-09-22	0.586	0.61	0.5784	0.5823	86,533	-1.22%
2026-09-21	0.5858	0.64	0.5701	0.5895	298,658	+2.63%
2026-09-18	0.5199	0.6376	0.5199	0.5744	816,282	+10.91%
2026-09-17	0.5203	0.5335	0.5101	0.5179	63,366	+1.55%
2026-09-16	0.51	0.5168	0.51	0.51	39,284	-0.04%
2026-09-15	0.522	0.5381	0.51	0.5102	82,767	-2.87%
2026-09-14	0.5222	0.5431	0.5144	0.5253	137,629	-3.10%
2026-09-11	0.5222	0.5649	0.52	0.5421	73,105	+3.73%
2026-09-10	0.5493	0.5655	0.51	0.5226	74,005	-5.34%
2026-09-09	0.5644	0.57	0.5399	0.5521	62,215	-1.43%
2026-09-08	0.5494	0.5719	0.5202	0.5601	107,047	+3.97%
2026-09-04	0.5	0.5499	0.478	0.5387	307,284	+9.87%
2026-09-03	0.4676	0.515	0.4601	0.4903	631,605	+6.52%
2026-09-02	0.46	0.478	0.45	0.4603	4,621,796	-0.41%
2026-09-01	0.481	0.494	0.46	0.4622	225,334	-7.49%
2026-08-31	0.5119	0.5398	0.49	0.4996	230,210	-5.32%
2026-08-28	0.62	0.62	0.51	0.5277	334,453	-13.61%
2026-08-27	0.5744	0.65	0.566	0.6108	744,927	+7.80%
2026-08-26	0.51	0.6199	0.5044	0.5666	1,106,090	+9.66%
2026-08-25	0.463	0.56	0.463	0.5167	697,495	+7.49%
2026-08-24	0.481	0.5397	0.4582	0.4807	956,855	-3.10%
2026-08-21	0.48	0.52	0.464	0.4961	2,437,043	+9.81%
2026-08-20	0.53	0.53	0.4518	0.4518	263,150	-13.12%
2026-08-19	0.45	0.54	0.4489	0.52	761,403	+15.56%
2026-08-18	0.46	0.468	0.4484	0.45	105,791	-1.10%
2026-08-17	0.455	0.4698	0.4511	0.455	93,602	-4.01%
2026-08-14	0.4896	0.4897	0.4647	0.474	31,781	+0.15%
2026-08-13	0.45	0.48	0.45	0.4733	80,420	+2.00%
2026-08-12	0.45	0.4664	0.443	0.464	246,720	+3.09%
2026-08-11	0.477	0.477	0.45	0.4501	182,617	-0.27%
2026-08-10	0.49	0.5006	0.45	0.4513	118,768	-7.88%
2026-08-07	0.4989	0.5142	0.4758	0.4899	99,390	-1.43%
2026-08-06	0.4731	0.5278	0.45	0.497	230,502	+7.07%
2026-08-05	0.4752	0.4899	0.4502	0.4642	72,350	+3.13%
2026-08-04	0.4812	0.489	0.45	0.4501	175,179	-2.45%
2026-08-03	0.4597	0.483	0.4525	0.4614	97,040	+2.53%
2026-07-31	0.4585	0.4598	0.45	0.45	79,234	-0.35%
2026-07-30	0.468	0.468	0.447	0.4516	92,338	+0.33%
2026-07-29	0.45	0.4595	0.4439	0.4501	80,646	+0.02%
2026-07-28	0.45	0.4598	0.45	0.45	50,394	-0.13%
2026-07-27	0.45	0.47	0.435	0.4506	114,241	+0.11%
2026-07-24	0.45	0.47	0.44	0.4501	118,341	-0.29%
2026-07-23	0.4507	0.47	0.4408	0.4514	98,332	-2.72%
2026-07-22	0.45	0.5	0.4149	0.464	526,931	+5.45%
2026-07-21	0.436	0.4704	0.4187	0.44	411,071	+8.72%
2026-07-20	0.39	0.449	0.3659	0.4047	633,384	+6.50%
2026-07-17	0.3901	0.3918	0.3551	0.38	184,095	-2.66%
2026-07-16	0.46	0.4601	0.3904	0.3904	294,613	-15.13%
2026-07-15	0.4438	0.4835	0.4438	0.46	199,651	+7.23%
2026-07-14	0.4535	0.48	0.429	0.429	189,764	-8.24%
2026-07-13	0.464	0.49	0.45	0.4675	142,766	-2.20%
2026-07-10	0.4568	0.4998	0.4568	0.478	132,920	+1.92%
2026-07-09	0.44	0.48	0.434	0.469	98,422	+4.45%
2026-07-08	0.4549	0.4653	0.4281	0.449	128,660	-3.50%
2026-07-07	0.47	0.489	0.4415	0.4653	224,092	-4.85%
2026-07-06	0.4766	0.4999	0.475	0.489	129,231	+1.56%
2026-07-02	0.4933	0.5173	0.4701	0.4815	174,048	-3.62%
2026-07-01	0.4583	0.5075	0.4501	0.4996	187,184	+10.21%
2026-06-30	0.453	0.4827	0.4432	0.4533	251,125	-3.24%
2026-06-29	0.49	0.5006	0.46	0.4685	263,293	-5.16%
2026-06-26	0.46	0.5218	0.4535	0.494	912,878	+5.74%
2026-06-25	0.5023	0.5072	0.4516	0.4672	518,625	-9.65%
2026-06-24	0.5628	0.5718	0.5052	0.5171	585,982	-10.57%
2026-06-23	0.5586	0.5907	0.553	0.5782	321,566	-0.02%
2026-06-22	0.583	0.5939	0.5291	0.5783	744,629	+1.46%
2026-06-18	0.6198	0.6586	0.57	0.57	826,268	-7.47%
2026-06-17	0.56	0.6393	0.56	0.616	961,209	+10.00%
2026-06-16	0.6605	0.6617	0.56	0.56	1,519,936	-14.62%
2026-06-15	0.59	0.662	0.5841	0.6559	1,318,182	+12.70%
2026-06-12	0.6122	0.6641	0.5798	0.582	1,930,171	-13.13%
2026-06-11	0.615	0.6942	0.562	0.67	4,276,966	-5.30%
2026-06-10	1.355	1.6	0.6634	0.7075	119,471,639	+15.59%
2026-06-09	0.67	0.7091	0.605	0.6121	219,133	-9.72%
2026-06-08	0.669	0.7389	0.6572	0.678	1,356,002	+3.99%
2026-06-05	0.749	0.7645	0.56	0.652	196,854	-7.11%
2026-06-04	0.7313	0.8385	0.7019	0.7019	143,447	-3.52%
2026-06-03	0.87	0.8722	0.7275	0.7275	191,941	-16.38%
2026-06-02	0.98	1.04	0.86	0.87	146,269	-8.43%
2026-06-01	0.9832	0.9833	0.93	0.9501	108,278	-1.64%
2026-05-29	1.03	1.03	0.965	0.9659	124,745	-3.05%
2026-05-28	1.01	1.015	0.9749	0.9963	141,006	-1.36%
2026-05-27	1.03	1.07	0.9301	1.01	191,207	-1.46%
2026-05-26	1.11	1.24	1.02	1.025	206,629	-7.66%
2026-05-22	1.294	1.294	1.05	1.11	278,543	-11.20%
2026-05-21	1.28	1.327	1.19	1.25	82,194	-1.57%
2026-05-20	1.23	1.27	1.15	1.27	61,111	+6.28%
2026-05-19	1.21	1.25	1.19	1.195	45,395	-3.63%
2026-05-18	1.36	1.46	1.15	1.24	207,527	-12.68%
2026-05-15	1.48	1.5	1.38	1.42	81,182	-7.19%
2026-05-14	1.43	1.55	1.415	1.53	54,060	+8.51%
2026-05-13	1.32	1.5	1.32	1.41	163,524	-4.73%