Stockscreener 앱 받기
0.616
10.00%
0.056
시간 외 거래:
.60
-0.016
-2.60%
Fold Holdings Inc 주식 (FLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $0.6393 | $0.56 | $0.0793 | 926,117.0 | +10.00% |
| 2026-06-16 | $0.6617 | $0.56 | $0.1017 | 1,494,462.0 | -14.62% |
| 2026-06-15 | $0.662 | $0.5841 | $0.0779 | 1,304,226.0 | +12.70% |
| 2026-06-12 | $0.6641 | $0.5798 | $0.0843 | 1,870,591.0 | -13.13% |
| 2026-06-11 | $0.6942 | $0.562 | $0.1322 | 4,103,844.0 | -5.30% |
| 2026-06-10 | $1.60 | $0.6634 | $0.9366 | 118,747,333.0 | +15.59% |
| 2026-06-09 | $0.7091 | $0.605 | $0.1041 | 217,954.0 | -9.72% |
| 2026-06-08 | $0.7389 | $0.6572 | $0.0817 | 496,318.0 | +3.99% |
| 2026-06-05 | $0.7645 | $0.56 | $0.2045 | 196,476.0 | -7.11% |
| 2026-06-04 | $0.8385 | $0.7019 | $0.1366 | 142,536.0 | -3.52% |
| 2026-06-03 | $0.8722 | $0.7275 | $0.1447 | 189,830.0 | -16.38% |
| 2026-06-02 | $1.04 | $0.86 | $0.1804 | 145,160.0 | -8.43% |
| 2026-06-01 | $0.9833 | $0.93 | $0.0533 | 101,780.0 | -1.64% |
| 2026-05-29 | $1.03 | $0.965 | $0.065 | 123,965.0 | -3.05% |
| 2026-05-28 | $1.01 | $0.9749 | $0.0401 | 139,714.0 | -1.36% |
| 2026-05-27 | $1.07 | $0.9301 | $0.1399 | 187,356.0 | -1.46% |
| 2026-05-26 | $1.24 | $1.02 | $0.22 | 206,319.0 | -7.66% |
| 2026-05-22 | $1.29 | $1.05 | $0.2435 | 277,542.0 | -11.20% |
| 2026-05-21 | $1.33 | $1.19 | $0.1368 | 72,168.0 | -1.57% |
| 2026-05-20 | $1.27 | $1.15 | $0.12 | 60,910.0 | +6.28% |
| 2026-05-19 | $1.25 | $1.19 | $0.06 | 45,375.0 | -3.63% |
Fold Holdings Inc 주식 (FLD) 연도별 가격 이력
이 심층 분석에서는 Fold Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FLD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fold Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fold Holdings Inc 주식 (FLD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $1.60 | $0.56 | $1.04 | 130,862,744.0 | -36.23% |
| 2026-05 | $1.66 | $0.9301 | $0.7299 | 2,852,459.0 | -35.17% |
| 2026-04 | $1.73 | $1.12 | $0.61 | 2,045,537.0 | +12.88% |
| 2026-03 | $1.54 | $1.00 | $0.5389 | 3,943,060.0 | -11.41% |
| 2026-02 | $2.13 | $1.40 | $0.73 | 2,783,689.0 | -23.20% |
| 2026-01 | $2.93 | $1.81 | $1.12 | 2,687,224.0 | -25.67% |
Fold Holdings Inc 주식 (FLD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.35 | $2.50 | $0.849 | 3,027,583.0 | -20.00% |
| 2025-11 | $3.60 | $2.80 | $0.80 | 2,343,487.0 | -7.14% |
| 2025-10 | $4.24 | $3.48 | $0.76 | 5,332,808.0 | -9.33% |
| 2025-09 | $4.70 | $3.05 | $1.64 | 34,235,782.0 | +7.82% |
| 2025-08 | $4.50 | $3.36 | $1.14 | 5,449,512.0 | -15.37% |
| 2025-07 | $4.73 | $4.03 | $0.70 | 4,197,409.0 | +0.00% |
| 2025-06 | $5.30 | $3.90 | $1.40 | 7,995,435.0 | +0.71% |
| 2025-05 | $5.54 | $3.56 | $1.97 | 8,418,634.0 | +8.53% |
| 2025-04 | $6.69 | $2.51 | $4.18 | 7,071,147.0 | -37.58% |
| 2025-03 | $8.53 | $5.06 | $3.47 | 2,620,899.0 | +17.87% |
| 2025-02 | $14.00 | $5.25 | $8.75 | 2,771,688.0 | -52.61% |
Fold Holdings Inc 주식 (FLD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.48 | $10.94 | $0.5411 | 2,606,029.0 | -0.63% |
| 2024-11 | $11.45 | $10.86 | $0.59 | 3,112,717.0 | +2.48% |
| 2024-10 | $10.90 | $10.77 | $0.13 | 186,719.0 | +0.46% |
| 2024-09 | $10.98 | $10.75 | $0.23 | 643,288.0 | -0.28% |
| 2024-08 | $11.40 | $10.62 | $0.7784 | 324,845.0 | +0.00% |
1.09%
1.81%
자본화:
|
볼륨(24시간):