FLDFX(FLDFX)
FLDFX
Historical Prices (Last 90 Days)
Latest close Refreshed daily after the closeAbout this data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/7/2026 | $14.77 | $14.77 | $14.73 | $14.73 | - |
| 10/6/2026 | $14.77 | $14.77 | $14.77 | $14.77 | - |
| 10/5/2026 | $14.73 | $14.73 | $14.73 | $14.73 | - |
| 10/2/2026 | $14.68 | $14.68 | $14.68 | $14.68 | - |
| 10/1/2026 | $14.60 | $14.60 | $14.60 | $14.60 | - |
| 9/30/2026 | $14.58 | $14.58 | $14.58 | $14.58 | - |
| 9/29/2026 | $14.62 | $14.62 | $14.62 | $14.62 | - |
| 9/28/2026 | $14.70 | $14.70 | $14.70 | $14.70 | - |
| 9/25/2026 | $14.78 | $14.78 | $14.78 | $14.78 | - |
| 9/24/2026 | $14.71 | $14.71 | $14.71 | $14.71 | - |
| 9/23/2026 | $14.74 | $14.74 | $14.74 | $14.74 | - |
| 9/22/2026 | $14.87 | $14.87 | $14.87 | $14.87 | - |
| 9/21/2026 | $14.85 | $14.85 | $14.85 | $14.85 | - |
| 9/18/2026 | $14.72 | $14.72 | $14.72 | $14.72 | - |
| 9/17/2026 | $14.72 | $14.72 | $14.72 | $14.72 | - |
| 9/16/2026 | $14.59 | $14.59 | $14.59 | $14.59 | - |
| 9/15/2026 | $14.63 | $14.63 | $14.63 | $14.63 | - |
| 9/14/2026 | $14.67 | $14.67 | $14.67 | $14.67 | - |
| 9/11/2026 | $14.74 | $14.74 | $14.74 | $14.74 | - |
| 9/10/2026 | $14.66 | $14.66 | $14.66 | $14.66 | - |
| 9/9/2026 | $14.76 | $14.76 | $14.76 | $14.76 | - |
| 9/8/2026 | $14.84 | $14.84 | $14.84 | $14.84 | - |
| 9/4/2026 | $14.92 | $14.92 | $14.92 | $14.92 | - |
| 9/3/2026 | $14.93 | $14.93 | $14.93 | $14.93 | - |
| 9/2/2026 | $14.82 | $14.82 | $14.82 | $14.82 | - |
| 9/1/2026 | $14.74 | $14.74 | $14.74 | $14.74 | - |
| 8/31/2026 | $14.81 | $14.81 | $14.81 | $14.81 | - |
| 8/28/2026 | $14.86 | $14.86 | $14.86 | $14.86 | - |
| 8/27/2026 | $14.94 | $14.94 | $14.94 | $14.94 | - |
| 8/26/2026 | $14.89 | $14.89 | $14.89 | $14.89 | - |
| 8/25/2026 | $14.91 | $14.91 | $14.91 | $14.91 | - |
| 8/24/2026 | $14.84 | $14.84 | $14.84 | $14.84 | - |
| 8/21/2026 | $14.86 | $14.86 | $14.86 | $14.86 | - |
| 8/20/2026 | $14.82 | $14.82 | $14.82 | $14.82 | - |
| 8/19/2026 | $14.90 | $14.90 | $14.90 | $14.90 | - |
| 8/18/2026 | $14.85 | $14.85 | $14.85 | $14.85 | - |
| 8/17/2026 | $14.93 | $14.93 | $14.93 | $14.93 | - |
| 8/14/2026 | $14.95 | $14.95 | $14.95 | $14.95 | - |
| 8/13/2026 | $14.97 | $14.97 | $14.97 | $14.97 | - |
| 8/12/2026 | $14.91 | $14.91 | $14.91 | $14.91 | - |
| 8/11/2026 | $14.87 | $14.87 | $14.87 | $14.87 | - |
| 8/10/2026 | $14.88 | $14.88 | $14.88 | $14.88 | - |
| 8/7/2026 | $14.90 | $14.90 | $14.90 | $14.90 | - |
| 8/6/2026 | $14.83 | $14.83 | $14.83 | $14.83 | - |
| 8/5/2026 | $14.86 | $14.86 | $14.86 | $14.86 | - |
| 8/4/2026 | $14.87 | $14.87 | $14.87 | $14.87 | - |
| 8/3/2026 | $14.67 | $14.67 | $14.67 | $14.67 | - |
| 7/31/2026 | $14.57 | $14.57 | $14.57 | $14.57 | - |
| 7/30/2026 | $14.59 | $14.59 | $14.59 | $14.59 | - |
| 7/29/2026 | $14.40 | $14.40 | $14.40 | $14.40 | - |
| 7/28/2026 | $14.54 | $14.54 | $14.54 | $14.54 | - |
| 7/27/2026 | $14.51 | $14.51 | $14.51 | $14.51 | - |
| 7/24/2026 | $14.48 | $14.48 | $14.48 | $14.48 | - |
| 7/23/2026 | $14.47 | $14.47 | $14.47 | $14.47 | - |
| 7/22/2026 | $14.57 | $14.57 | $14.57 | $14.57 | - |
| 7/21/2026 | $14.60 | $14.60 | $14.60 | $14.60 | - |
| 7/20/2026 | $14.49 | $14.49 | $14.49 | $14.49 | - |
| 7/17/2026 | $14.52 | $14.52 | $14.52 | $14.52 | - |
| 7/16/2026 | $14.60 | $14.60 | $14.60 | $14.60 | - |
| 7/15/2026 | $14.65 | $14.65 | $14.65 | $14.65 | - |
| 7/14/2026 | $14.61 | $14.61 | $14.61 | $14.61 | - |
| 7/13/2026 | $14.55 | $14.55 | $14.55 | $14.55 | - |
| 7/10/2026 | $14.66 | $14.66 | $14.66 | $14.66 | - |
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
