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. - Class A Common Stock (NQ:FLD)

3.580 -0.130 (-3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2025 3.350 3.780 3.260 3.710 2,033,114 +0.45(+13.80%)
Sep 23, 2025 4.690 4.695 3.220 3.260 19,204,258 -0.62(-15.98%)
Sep 22, 2025 4.530 4.550 3.600 3.880 3,840,758 -0.65(-14.35%)
Sep 19, 2025 3.420 4.590 3.320 4.530 4,877,545 +1.13(+33.24%)
Sep 18, 2025 3.230 3.440 3.175 3.400 670,697 +0.19(+5.92%)
Sep 17, 2025 3.070 3.260 3.052 3.210 794,936 +0.13(+4.22%)
Sep 16, 2025 3.280 3.320 3.070 3.080 417,008 -0.22(-6.67%)
Sep 15, 2025 3.290 3.364 3.250 3.300 137,800 +0.01(+0.30%)
Sep 12, 2025 3.370 3.390 3.285 3.290 147,429 -0.10(-2.95%)
Sep 11, 2025 3.420 3.470 3.330 3.390 321,246 -0.05(-1.45%)
Sep 10, 2025 3.410 3.550 3.360 3.440 313,636 +0.02(+0.58%)
Sep 09, 2025 3.320 3.490 3.320 3.420 284,808 +0.09(+2.70%)
Sep 08, 2025 3.300 3.500 3.150 3.330 465,400 +0.07(+2.15%)
Sep 05, 2025 3.590 3.640 3.120 3.260 607,345 -0.33(-9.19%)
Sep 04, 2025 3.400 3.620 3.400 3.590 337,884 +0.18(+5.28%)
Sep 03, 2025 3.520 3.570 3.390 3.410 379,290 -0.08(-2.29%)
Sep 02, 2025 3.550 3.670 3.460 3.490 467,926 -0.09(-2.51%)
Aug 29, 2025 3.610 3.770 3.540 3.580 370,318 -0.06(-1.65%)
Aug 28, 2025 3.730 3.830 3.600 3.640 467,643 -0.09(-2.54%)
Aug 27, 2025 3.660 3.950 3.580 3.735 375,504 +0.15(+4.04%)
Aug 26, 2025 3.490 3.702 3.360 3.590 492,096 +0.10(+2.87%)
Aug 25, 2025 3.790 3.800 3.480 3.490 472,495 -0.27(-7.18%)
Aug 22, 2025 3.870 3.900 3.730 3.760 459,374 -0.01(-0.27%)
Aug 21, 2025 3.720 3.920 3.700 3.770 339,609 +0.06(+1.62%)
Aug 20, 2025 3.900 4.000 3.684 3.710 361,968 -0.16(-4.13%)
Aug 19, 2025 3.670 4.010 3.630 3.870 363,223 +0.19(+5.16%)
Aug 18, 2025 4.050 4.050 3.640 3.680 316,438 -0.29(-7.30%)
Aug 15, 2025 4.150 4.150 3.910 3.970 271,716 -0.15(-3.64%)
Aug 14, 2025 4.270 4.280 4.110 4.120 73,588 -0.16(-3.74%)
Aug 13, 2025 4.170 4.500 4.120 4.280 273,660 +0.17(+4.14%)
Aug 12, 2025 4.150 4.170 4.040 4.110 115,072 +0.09(+2.24%)
Aug 11, 2025 4.070 4.170 3.975 4.020 141,607 +0.01(+0.25%)
Aug 08, 2025 4.010 4.050 3.980 4.010 76,378 -0.01(-0.25%)
Aug 07, 2025 4.260 4.260 3.970 4.020 70,034 +0.02(+0.50%)
Aug 06, 2025 4.080 4.100 3.980 4.000 105,023 -0.09(-2.20%)
Aug 05, 2025 4.300 4.300 4.060 4.090 99,903 -0.15(-3.54%)
Aug 04, 2025 4.200 4.290 4.160 4.240 71,059 -0.03(-0.70%)
Aug 01, 2025 4.150 4.300 4.150 4.270 158,469 +0.04(+0.95%)
Jul 31, 2025 4.160 4.370 4.160 4.230 139,314 +0.00(+0.00%)
Jul 30, 2025 4.300 4.320 4.200 4.230 93,305 -0.03(-0.70%)
Jul 29, 2025 4.260 4.300 4.090 4.260 161,634 -0.02(-0.47%)
Jul 28, 2025 4.430 4.470 4.280 4.280 87,993 -0.13(-2.95%)
Jul 25, 2025 4.350 4.445 4.330 4.410 165,021 +0.00(+0.00%)
Jul 24, 2025 4.500 4.515 4.375 4.410 235,713 -0.03(-0.68%)
Jul 23, 2025 4.490 4.530 4.360 4.440 161,924 +0.03(+0.68%)
Jul 22, 2025 4.280 4.570 4.030 4.410 247,795 +0.08(+1.85%)
Jul 21, 2025 4.380 4.680 4.330 4.330 389,772 -0.03(-0.69%)
Jul 18, 2025 4.320 4.520 4.210 4.360 314,512 +0.00(+0.00%)
Jul 17, 2025 4.490 4.490 4.200 4.360 182,801 -0.04(-0.91%)
Jul 16, 2025 4.270 4.460 4.200 4.400 326,308 +0.17(+4.02%)
Jul 15, 2025 4.320 4.341 4.150 4.230 218,787 -0.12(-2.76%)
Jul 14, 2025 4.490 4.640 4.350 4.350 226,789 -0.09(-2.03%)
Jul 11, 2025 4.520 4.730 4.330 4.440 223,474 -0.10(-2.20%)
Jul 10, 2025 4.490 4.600 4.326 4.540 223,120 +0.03(+0.67%)
Jul 09, 2025 4.470 4.560 4.250 4.510 155,212 +0.04(+0.89%)
Jul 08, 2025 4.280 4.500 4.150 4.470 206,299 +0.22(+5.18%)
Jul 07, 2025 4.470 4.471 4.110 4.250 206,160 -0.03(-0.70%)
Jul 03, 2025 4.500 4.500 4.240 4.280 99,314 -0.16(-3.60%)
Jul 02, 2025 4.650 4.650 4.400 4.440 166,639 -0.05(-1.11%)
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 following
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.