(FYLD)
CBOE: FYLD
· Real-Time Price · USD
31.51
0.57 (1.84%)
At close: Aug 22, 2025, 2:59 PM
FYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 31.04 | 31.54 | 31.04 | 31.51 | 31.51 | 1.84% | 26,772 |
| Aug 21, 2025 | 30.80 | 30.94 | 30.77 | 30.94 | 30.94 | 0.29% | 21,849 |
| Aug 20, 2025 | 30.76 | 30.90 | 30.76 | 30.85 | 30.85 | 0.23% | 33,760 |
| Aug 19, 2025 | 30.89 | 30.93 | 30.67 | 30.78 | 30.78 | -0.06% | 28,529 |
| Aug 18, 2025 | 30.80 | 30.84 | 30.66 | 30.80 | 30.80 | -0.23% | 28,200 |
| Aug 15, 2025 | 30.87 | 30.91 | 30.74 | 30.87 | 30.87 | 0.52% | 26,600 |
| Aug 14, 2025 | 30.64 | 30.80 | 30.63 | 30.71 | 30.71 | -0.36% | 27,800 |
| Aug 13, 2025 | 30.87 | 30.89 | 30.78 | 30.82 | 30.82 | -0.16% | 28,133 |
| Aug 12, 2025 | 30.67 | 30.87 | 30.46 | 30.87 | 30.87 | 1.35% | 38,848 |
| Aug 11, 2025 | 30.54 | 30.57 | 30.41 | 30.46 | 30.46 | -0.36% | 37,200 |
| Aug 8, 2025 | 30.58 | 30.75 | 30.50 | 30.57 | 30.57 | 0.36% | 34,455 |
| Aug 7, 2025 | 30.56 | 30.60 | 30.35 | 30.46 | 30.46 | 0.36% | 38,922 |
| Aug 6, 2025 | 30.28 | 30.36 | 30.27 | 30.35 | 30.35 | 1.07% | 56,132 |
| Aug 5, 2025 | 29.97 | 30.06 | 29.93 | 30.03 | 30.03 | 0.27% | 70,100 |
| Aug 4, 2025 | 29.89 | 29.96 | 29.75 | 29.95 | 29.95 | 1.22% | 42,603 |
| Aug 1, 2025 | 29.62 | 29.62 | 29.36 | 29.59 | 29.59 | -0.24% | 92,400 |
| Jul 31, 2025 | 29.82 | 29.82 | 29.57 | 29.66 | 29.66 | -0.40% | 61,983 |
| Jul 30, 2025 | 30.00 | 30.00 | 29.73 | 29.78 | 29.78 | -0.96% | 44,649 |
| Jul 29, 2025 | 30.16 | 30.17 | 30.05 | 30.07 | 30.07 | -0.10% | 32,700 |
| Jul 28, 2025 | 30.37 | 30.37 | 30.00 | 30.10 | 30.10 | -0.76% | 66,627 |