ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Fold Holdings, Inc. - Warrant (NQ:FLDDW)

0.1250 +0.0300 (+31.58%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2026 0.1200 0.1500 0.0950 0.1250 119,725 +0.03(+31.58%)
Mar 19, 2026 0.1050 0.1050 0.0760 0.0950 38,569 +0.00(+0.00%)
Mar 18, 2026 0.1230 0.1230 0.0855 0.0950 30,886 -0.03(-22.76%)
Mar 17, 2026 0.1400 0.1401 0.1221 0.1230 18,041 -0.01(-6.11%)
Mar 16, 2026 0.1310 0.1311 0.1310 0.1310 6,252 +0.00(+0.00%)
Mar 13, 2026 0.1310 0.1390 0.1310 0.1310 1,857 -0.00(-2.96%)
Mar 12, 2026 0.1575 0.1575 0.1350 0.1350 4,343 +0.00(+3.21%)
Mar 11, 2026 0.1579 0.1600 0.1221 0.1308 27,285 -0.03(-17.16%)
Mar 10, 2026 0.1500 0.1650 0.1300 0.1579 21,665 +0.01(+5.27%)
Mar 09, 2026 0.1500 0.1600 0.1500 0.1500 7,803 +0.00(+0.00%)
Mar 06, 2026 0.1220 0.1550 0.1220 0.1500 21,909 +0.03(+22.95%)
Mar 05, 2026 0.1550 0.1550 0.1210 0.1220 43,307 -0.02(-16.61%)
Mar 04, 2026 0.1463 0.1545 0.1463 0.1463 38,377 +0.03(+20.91%)
Mar 03, 2026 0.1210 0.1299 0.1210 0.1210 6,362 +0.00(+0.00%)
Mar 02, 2026 0.1350 0.1350 0.1210 0.1210 12,770 +0.00(+0.00%)
Feb 27, 2026 0.1210 0.1326 0.1210 0.1210 44,568 +0.00(+0.00%)
Feb 26, 2026 0.1193 0.1357 0.1100 0.1210 16,839 +0.01(+10.00%)
Feb 25, 2026 0.1160 0.1175 0.1100 0.1100 6,106 +0.01(+7.63%)
Feb 24, 2026 0.1200 0.1340 0.1010 0.1022 13,104 -0.01(-7.09%)
Feb 23, 2026 0.1179 0.1200 0.1001 0.1100 15,082 -0.01(-7.41%)
Feb 20, 2026 0.1300 0.1458 0.1106 0.1188 20,245 +0.01(+12.08%)
Feb 19, 2026 0.1400 0.1478 0.1020 0.1060 19,295 -0.00(-0.93%)
Feb 18, 2026 0.1070 0.1150 0.1070 0.1070 1,200 +0.01(+5.94%)
Feb 17, 2026 0.1300 0.1397 0.1001 0.1010 47,007 -0.03(-22.31%)
Feb 13, 2026 0.1000 0.1477 0.1000 0.1300 24,065 +0.05(+60.49%)
Feb 12, 2026 0.0758 0.1000 0.0758 0.0810 5,619 +0.00(+4.52%)
Feb 11, 2026 0.0920 0.1225 0.0758 0.0775 44,100 -0.01(-15.76%)
Feb 10, 2026 0.0923 0.0923 0.0920 0.0920 1,956 +0.00(+0.00%)
Feb 09, 2026 0.1270 0.1270 0.0920 0.0920 5,030 -0.02(-20.35%)
Feb 06, 2026 0.1042 0.1155 0.0900 0.1155 6,783 +0.02(+15.15%)
Feb 05, 2026 0.1170 0.1300 0.1000 0.1003 18,598 -0.02(-15.00%)
Feb 04, 2026 0.1120 0.1300 0.1120 0.1180 13,240 +0.01(+6.21%)
Feb 03, 2026 0.1494 0.1494 0.1100 0.1111 19,866 -0.02(-16.47%)
Feb 02, 2026 0.1333 0.1505 0.1330 0.1330 16,541 -0.02(-13.02%)
Jan 30, 2026 0.1400 0.1600 0.1330 0.1529 9,799 +0.02(+16.72%)
Jan 29, 2026 0.2000 0.2000 0.1308 0.1310 39,849 +0.00(+0.15%)
Jan 28, 2026 0.1300 0.1308 0.1308 0.1308 2,053 +0.00(+0.46%)
Jan 27, 2026 0.1302 0.1302 0.1302 0.1302 810 -0.00(-1.51%)
Jan 26, 2026 0.1153 0.1561 0.1002 0.1322 6,761 +0.03(+29.99%)
Jan 23, 2026 0.1291 0.1291 0.1004 0.1017 44,059 -0.02(-13.81%)
Jan 22, 2026 0.1330 0.1404 0.1100 0.1180 48,160 -0.01(-9.92%)
Jan 21, 2026 0.1500 0.1500 0.1310 0.1310 2,393 -0.01(-9.66%)
Jan 20, 2026 0.1568 0.1576 0.1275 0.1450 16,434 -0.01(-4.92%)
Jan 16, 2026 0.1700 0.1701 0.1525 0.1525 12,814 -0.02(-10.29%)
Jan 15, 2026 0.1625 0.1710 0.1560 0.1700 3,867 +0.01(+8.90%)
Jan 14, 2026 0.1575 0.1986 0.1561 0.1561 3,870 -0.02(-10.90%)
Jan 13, 2026 0.1752 0.1800 0.1625 0.1752 1,893 -0.02(-12.40%)
Jan 12, 2026 0.2100 0.2449 0.1820 0.2000 24,279 +0.00(+0.00%)
Jan 09, 2026 0.2000 0.2387 0.2000 0.2000 4,080 +0.00(+1.01%)
Jan 08, 2026 0.2200 0.2200 0.1970 0.1980 1,150 +0.00(+1.54%)
Jan 07, 2026 0.1950 0.1960 0.1950 0.1950 4,696 -0.01(-2.50%)
Jan 06, 2026 0.2227 0.2433 0.2000 0.2000 13,036 -0.01(-5.66%)
Jan 05, 2026 0.2000 0.2500 0.1994 0.2120 2,944 +0.06(+38.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.