NASDAQ:FLD

FLD Stock Price (Quote)

etoro logo Buy FLD
*Your capital is at risk
$0.464
+0.0141 (+3.13%)
At Close: Aug 05, 2026

Range Low Price High Price Comment
30 days $0.355 $0.500 Wednesday, 5th Aug 2026 FLD stock ended at $0.464. This is 3.13% more than the trading day before Tuesday, 4th Aug 2026. During the day the stock fluctuated 8.82% from a day low at $0.450 to a day high of $0.490.
90 days $0.355 $1.66
52 weeks $0.355 $4.69

Historical prices

Date Open High Low Close Volume
Aug 05, 2026 $0.475 $0.490 $0.450 $0.464 68 266
Aug 04, 2026 $0.473 $0.489 $0.450 $0.450 172 900
Aug 03, 2026 $0.460 $0.483 $0.453 $0.461 96 696
Jul 31, 2026 $0.450 $0.455 $0.450 $0.450 79 043
Jul 30, 2026 $0.468 $0.468 $0.443 $0.452 91 149
Jul 29, 2026 $0.450 $0.460 $0.444 $0.450 80 636
Jul 28, 2026 $0.450 $0.458 $0.450 $0.450 50 323
Jul 27, 2026 $0.450 $0.464 $0.446 $0.451 110 322
Jul 24, 2026 $0.451 $0.472 $0.440 $0.450 114 986
Jul 23, 2026 $0.446 $0.470 $0.441 $0.451 98 305
Jul 22, 2026 $0.450 $0.500 $0.421 $0.464 526 761
Jul 21, 2026 $0.436 $0.470 $0.419 $0.440 408 510
Jul 20, 2026 $0.390 $0.449 $0.366 $0.405 623 631
Jul 17, 2026 $0.390 $0.390 $0.355 $0.380 171 061
Jul 16, 2026 $0.460 $0.460 $0.390 $0.390 276 352
Jul 15, 2026 $0.444 $0.484 $0.444 $0.460 193 904
Jul 14, 2026 $0.460 $0.480 $0.429 $0.429 0
Jul 13, 2026 $0.480 $0.488 $0.448 $0.468 141 375
Jul 10, 2026 $0.457 $0.500 $0.457 $0.478 115 753
Jul 09, 2026 $0.440 $0.478 $0.434 $0.469 93 313
Jul 08, 2026 $0.444 $0.465 $0.428 $0.449 126 738
Jul 07, 2026 $0.470 $0.489 $0.442 $0.465 211 514
Jul 06, 2026 $0.477 $0.489 $0.476 $0.489 116 025
Jul 02, 2026 $0.500 $0.513 $0.470 $0.482 170 936
Jul 01, 2026 $0.458 $0.508 $0.450 $0.500 186 408

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use FLD stock historical prices to predict future price movements?
Trend Analysis: Examine the FLD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the FLD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
N
NXDR
$2.27
7.93% Aug 03
MC
$67.08
3.53% Jul 31
FCX
$62.63
10.79% Jul 31
ARW
$212.85
6.58% Jul 30
BIIB
$202.19
2.20% Jul 24

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE