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)

1.160 -0.130 (-10.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2026 1.300 1.510 1.160 1.160 651,438 -0.13(-10.08%)
Mar 19, 2026 1.060 1.290 1.000 1.290 217,665 +0.22(+20.56%)
Mar 18, 2026 1.160 1.230 1.000 1.070 316,012 -0.05(-4.46%)
Mar 17, 2026 1.270 1.300 1.120 1.120 344,612 -0.12(-9.68%)
Mar 16, 2026 1.240 1.250 1.150 1.240 144,402 +0.05(+4.20%)
Mar 13, 2026 1.260 1.320 1.170 1.190 162,249 -0.05(-4.03%)
Mar 12, 2026 1.330 1.410 1.200 1.240 149,508 -0.06(-4.62%)
Mar 11, 2026 1.400 1.460 1.300 1.300 209,899 -0.14(-9.72%)
Mar 10, 2026 1.390 1.500 1.380 1.440 112,920 +0.06(+4.35%)
Mar 09, 2026 1.330 1.400 1.300 1.380 64,020 +0.03(+2.22%)
Mar 06, 2026 1.340 1.380 1.308 1.350 34,191 -0.01(-0.74%)
Mar 05, 2026 1.475 1.475 1.320 1.360 119,726 -0.12(-8.11%)
Mar 04, 2026 1.490 1.535 1.445 1.480 185,284 +0.00(+0.00%)
Mar 03, 2026 1.400 1.500 1.315 1.480 217,959 +0.05(+3.50%)
Mar 02, 2026 1.490 1.510 1.360 1.430 128,483 -0.06(-4.03%)
Feb 27, 2026 1.470 1.569 1.440 1.490 110,329 +0.01(+0.68%)
Feb 26, 2026 1.520 1.550 1.430 1.480 81,202 -0.03(-1.99%)
Feb 25, 2026 1.470 1.560 1.470 1.510 158,266 +0.04(+2.72%)
Feb 24, 2026 1.450 1.520 1.440 1.470 78,540 +0.03(+2.08%)
Feb 23, 2026 1.460 1.540 1.420 1.440 111,072 -0.05(-3.36%)
Feb 20, 2026 1.500 1.640 1.470 1.490 157,924 -0.01(-0.67%)
Feb 19, 2026 1.480 1.560 1.415 1.500 107,800 +0.00(+0.00%)
Feb 18, 2026 1.460 1.566 1.450 1.500 111,060 +0.03(+2.04%)
Feb 17, 2026 1.480 1.590 1.400 1.470 131,153 -0.03(-2.00%)
Feb 13, 2026 1.490 1.640 1.480 1.500 134,095 +0.00(+0.00%)
Feb 12, 2026 1.500 1.560 1.480 1.500 85,872 +0.00(+0.00%)
Feb 11, 2026 1.610 1.625 1.440 1.500 151,050 -0.11(-6.83%)
Feb 10, 2026 1.530 1.700 1.470 1.610 288,373 +0.07(+4.55%)
Feb 09, 2026 1.790 1.790 1.540 1.540 268,244 -0.25(-13.97%)
Feb 06, 2026 1.750 2.130 1.750 1.790 267,881 +0.05(+2.87%)
Feb 05, 2026 1.770 1.880 1.710 1.740 113,957 -0.09(-4.92%)
Feb 04, 2026 1.910 1.950 1.730 1.830 145,042 -0.09(-4.69%)
Feb 03, 2026 1.960 2.000 1.741 1.920 178,913 -0.03(-1.54%)
Feb 02, 2026 1.960 2.070 1.840 1.950 111,320 +0.01(+0.52%)
Jan 30, 2026 2.180 2.278 1.901 1.940 138,168 -0.24(-11.01%)
Jan 29, 2026 2.060 2.310 2.000 2.180 267,916 +0.11(+5.31%)
Jan 28, 2026 2.040 2.230 2.030 2.070 132,785 +0.05(+2.48%)
Jan 27, 2026 1.990 2.080 1.990 2.020 136,586 +0.03(+1.51%)
Jan 26, 2026 1.910 2.030 1.810 1.990 117,487 +0.09(+4.74%)
Jan 23, 2026 2.130 2.130 1.875 1.900 203,004 -0.19(-9.09%)
Jan 22, 2026 2.150 2.310 2.090 2.090 77,729 -0.04(-1.88%)
Jan 21, 2026 2.170 2.290 2.100 2.130 68,390 -0.04(-1.84%)
Jan 20, 2026 2.270 2.300 2.091 2.170 134,806 -0.14(-6.06%)
Jan 16, 2026 2.300 2.440 2.281 2.310 92,347 +0.03(+1.32%)
Jan 15, 2026 2.370 2.380 2.270 2.280 48,246 -0.09(-3.80%)
Jan 14, 2026 2.360 2.395 2.257 2.370 93,282 +0.12(+5.33%)
Jan 13, 2026 2.390 2.450 2.240 2.250 121,973 -0.23(-9.27%)
Jan 12, 2026 2.440 2.540 2.220 2.480 329,727 +0.02(+0.81%)
Jan 09, 2026 2.620 2.630 2.440 2.460 116,690 -0.15(-5.75%)
Jan 08, 2026 2.600 2.720 2.400 2.610 124,754 +0.00(+0.00%)
Jan 07, 2026 2.510 2.650 2.265 2.610 189,029 +0.15(+6.10%)
Jan 06, 2026 2.720 2.752 2.430 2.460 183,407 -0.26(-9.56%)
Jan 05, 2026 2.790 2.932 2.690 2.720 94,534 -0.04(-1.45%)
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.