FOLD

Historical Stock Prices

$1.84
*  
0.02
 negative 
1.1%
Get FOLD Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 1.8 1.91 1.8 1.84 392,101
04/16/2014 1.88 1.88 1.765 1.82 259,101
04/15/2014 1.95 1.95 1.8 1.84 1,759,717
04/14/2014 2.1 2.198 1.98 2 3,443,227
04/11/2014 2.15 2.23 2.1 2.11 261,084
04/10/2014 2.28 2.29 2.13 2.15 275,484
04/09/2014 2.17 2.2801 2.16 2.26 168,229
04/08/2014 2.13 2.24 2.09 2.17 312,748
04/07/2014 2.1 2.16 2.07 2.12 252,329
04/04/2014 2.12 2.14 2.03 2.1 258,509
04/03/2014 2.14 2.19 2.06 2.1 283,858
04/02/2014 2.04 2.19 2.04 2.15 256,948
04/01/2014 2.09 2.2391 2.03 2.04 352,604
03/31/2014 2.03 2.13 2.02 2.07 334,050
03/28/2014 2.04 2.1 2 2.04 244,237
03/27/2014 2.08 2.14 2.02 2.06 288,547
03/26/2014 2.23 2.24 2.06 2.07 307,091
03/25/2014 2.16 2.38 2.16 2.22 268,266
03/24/2014 2.2 2.22 2.11 2.18 232,768
03/21/2014 2.25 2.28 2.21 2.22 298,206
03/20/2014 2.31 2.34 2.23 2.25 183,189
03/19/2014 2.28 2.33 2.23 2.32 220,516
03/18/2014 2.22 2.34 2.21 2.29 180,477
03/17/2014 2.28 2.3 2.21 2.23 165,155
03/14/2014 2.26 2.33 2.2 2.25 186,089
03/13/2014 2.28 2.34 2.155 2.24 281,770
03/12/2014 2.18 2.245 2.11 2.22 417,796
03/11/2014 2.25 2.28 2.155 2.18 369,826
03/10/2014 2.27 2.34 2.25 2.27 305,712
03/07/2014 2.42 2.44 2.29 2.29 246,668
03/06/2014 2.52 2.56 2.4 2.42 216,430
03/05/2014 2.6 2.6 2.5 2.51 219,677
03/04/2014 2.61 2.65 2.5035 2.59 243,100
03/03/2014 2.52 2.64 2.45 2.57 225,513
02/28/2014 2.67 2.73 2.52 2.52 290,424
02/27/2014 2.55 2.68 2.5 2.65 239,029
02/26/2014 2.55 2.5994 2.52 2.55 131,732
02/25/2014 2.62 2.621 2.54 2.55 139,470
02/24/2014 2.61 2.69 2.6 2.61 191,743
02/21/2014 2.67 2.72 2.56 2.59 137,108
02/20/2014 2.58 2.73 2.5232 2.63 120,251
02/19/2014 2.68 2.68 2.57 2.58 116,823
02/18/2014 2.66 2.7743 2.641 2.7 141,481
02/14/2014 2.68 2.74 2.59 2.67 301,585
02/13/2014 2.7 2.76 2.67 2.71 171,106
02/12/2014 2.8 2.98 2.7 2.72 111,552
02/11/2014 2.67 2.84 2.65 2.81 209,381
02/10/2014 2.69 2.75 2.64 2.66 115,333
02/07/2014 2.64 2.75 2.6 2.66 174,401
02/06/2014 2.61 2.683 2.54 2.64 218,179
02/05/2014 2.63 2.64 2.56 2.6 208,694
02/04/2014 2.54 2.6575 2.52 2.63 172,378
02/03/2014 2.73 2.73 2.51 2.52 278,233
01/31/2014 2.78 2.81 2.7 2.73 130,119
01/30/2014 2.78 2.87 2.7717 2.83 120,140
01/29/2014 2.84 2.84 2.73 2.76 201,680
01/28/2014 2.76 3.01 2.7399 2.88 292,563
01/27/2014 2.87 2.895 2.6 2.77 307,903
01/24/2014 3.01 3.04 2.88 2.9 453,366
01/23/2014 2.91 3.05 2.87 3.04 395,962
01/22/2014 3.05 3.07 2.9 2.94 611,217
01/21/2014 2.75 3.1 2.67 3.08 1,040,160
01/17/2014 2.48 2.9 2.475 2.72 1,305,975
01/16/2014 2.29 2.49 2.2637 2.46 472,684
01/15/2014 2.3 2.34 2.28 2.31 74,351
01/14/2014 2.3 2.38 2.26 2.3 170,420
01/13/2014 2.41 2.45 2.21 2.26 397,584
01/10/2014 2.44 2.45 2.38 2.44 179,474
01/09/2014 2.4 2.45 2.36 2.41 240,091
01/08/2014 2.44 2.46 2.38 2.44 181,773
01/07/2014 2.44 2.48 2.41 2.46 279,331
01/06/2014 2.44 2.45 2.35 2.44 211,598
01/03/2014 2.41 2.45 2.35 2.45 223,490
01/02/2014 2.35 2.49 2.28 2.41 266,558
12/31/2013 2.29 2.379 2.27 2.35 409,232
12/30/2013 2.2 2.3235 2.16 2.3 339,400
12/27/2013 2.17 2.3 2.1502 2.21 365,400
12/26/2013 2.08 2.17 2.032 2.14 427,089
12/24/2013 2.14 2.15 2.08 2.09 117,120
12/23/2013 2.1 2.19 2.0152 2.1 403,851
12/20/2013 2.13 2.18 1.99 2.09 1,557,960
12/19/2013 1.97 2.13 1.9396 2.12 344,399
12/18/2013 1.99 2.01 1.9 1.97 594,383
12/17/2013 2.05 2.05 1.9999 2 244,218
12/16/2013 2.03 2.06 2 2.04 493,012
12/13/2013 2.08 2.08 2.01 2.05 317,205
12/12/2013 2.06 2.0978 2.02 2.04 188,011
12/11/2013 2.07 2.14 2.05 2.06 249,647
12/10/2013 2.24 2.26 2.08 2.09 301,821
12/09/2013 2.23 2.34 2.2 2.23 154,125
12/06/2013 2.3 2.3 2.11 2.22 283,953
12/05/2013 2.31 2.33 2.27 2.27 115,492
12/04/2013 2.39 2.41 2.29 2.3 203,654
12/03/2013 2.39 2.48 2.35 2.4 221,016
12/02/2013 2.45 2.54 2.34 2.39 371,654
11/29/2013 2.36 2.49 2.36 2.45 180,770
11/27/2013 2.31 2.44 2.28 2.38 360,061
11/26/2013 2.2 2.31 2.16 2.29 371,593
11/25/2013 2.02 2.18 2.01 2.16 411,467
11/22/2013 2.08 2.1251 2.01 2.03 418,671
11/21/2013 1.91 2.11 1.9 2.07 1,792,226
11/20/2013 2.16 2.2199 2.1 2.12 200,998
11/19/2013 2.08 2.18 2.06 2.17 202,172
11/18/2013 2.08 2.11 2.06 2.08 225,490
11/15/2013 2.08 2.1474 2.06 2.09 181,462
11/14/2013 2.11 2.1454 2.06 2.1 171,642
11/13/2013 2.04 2.1699 1.9869 2.11 283,862
11/12/2013 2.03 2.11 1.99 2.04 368,802
11/11/2013 2.05 2.09 2.01 2.03 142,153
11/08/2013 2.01 2.1 2.01 2.06 174,284
11/07/2013 2.09 2.13 2 2.02 237,229
11/06/2013 2.1 2.24 2.07 2.07 128,453
11/05/2013 2.13 2.17 2.09 2.1 116,454
11/04/2013 2.13 2.16 2.08 2.13 183,323
11/01/2013 2.1 2.23 2.08 2.11 268,990
10/31/2013 2.11 2.15 2.07 2.12 229,391
10/30/2013 2.2 2.21 2.11 2.12 160,224
10/29/2013 2.22 2.25 2.2 2.2 148,505
10/28/2013 2.29 2.29 2.2 2.22 244,508
10/25/2013 2.33 2.33 2.22 2.27 254,234
10/24/2013 2.28 2.35 2.22 2.33 279,827
10/23/2013 2.27 2.38 2.24 2.37 160,985
10/22/2013 2.27 2.33 2.25 2.27 196,598
10/21/2013 2.38 2.45 2.27 2.29 165,058
10/18/2013 2.41 2.41 2.34 2.4 178,014
10/17/2013 2.33 2.45 2.32 2.37 168,712
10/16/2013 2.29 2.37 2.27 2.35 105,187
10/15/2013 2.23 2.31 2.21 2.28 137,985
10/14/2013 2.23 2.28 2.19 2.24 287,398
10/11/2013 2.2 2.26 2.2 2.24 163,026
10/10/2013 2.25 2.28 2.185 2.21 210,278
10/09/2013 2.26 2.3 2.17 2.22 205,160
10/08/2013 2.33 2.36 2.23 2.23 318,298
10/07/2013 2.33 2.3787 2.3 2.3 165,272
10/04/2013 2.32 2.37 2.3 2.34 161,466
10/03/2013 2.36 2.53 2.3 2.31 262,354
10/02/2013 2.37 2.45 2.33 2.36 291,412
10/01/2013 2.34 2.48 2.32 2.37 320,446
09/30/2013 2.35 2.46 2.32 2.32 250,072
09/27/2013 2.42 2.53 2.35 2.39 392,552
09/26/2013 2.43 2.51 2.41 2.45 138,041
09/25/2013 2.43 2.53 2.4 2.41 241,981
09/24/2013 2.54 2.6 2.43 2.43 251,884
09/23/2013 2.56 2.585 2.42 2.54 881,747
09/20/2013 2.68 2.68 2.555 2.58 196,076
09/19/2013 2.67 2.72 2.58 2.68 147,848
09/18/2013 2.68 2.76 2.59 2.68 148,709
09/17/2013 2.62 2.67 2.57 2.67 227,451
09/16/2013 2.74 2.76 2.6 2.63 201,818
09/13/2013 2.79 2.81 2.68 2.7 94,767
09/12/2013 2.82 2.82 2.75 2.77 191,406
09/11/2013 2.68 2.85 2.664 2.79 292,646
09/10/2013 2.74 2.91 2.61 2.66 811,307
09/09/2013 2.58 2.64 2.43 2.55 242,553
09/06/2013 2.62 2.65 2.52 2.58 169,350
09/05/2013 2.64 2.64 2.54 2.6 199,599
09/04/2013 2.32 2.64 2.29 2.635 441,054
09/03/2013 2.42 2.42 2.32 2.33 178,617
08/30/2013 2.49 2.5 2.38 2.39 219,384
08/29/2013 2.46 2.56 2.46 2.5 80,562
08/28/2013 2.63 2.64 2.45 2.46 131,445
08/27/2013 2.74 2.74 2.58 2.64 187,033
08/26/2013 2.64 2.79 2.64 2.77 212,440
08/23/2013 2.66 2.7 2.6 2.63 260,297
08/22/2013 2.68 2.68 2.51 2.66 80,922
08/21/2013 2.69 2.69 2.61 2.66 185,023
08/20/2013 2.65 2.69 2.61 2.69 125,185
08/19/2013 2.61 2.65 2.57 2.63 112,959
08/16/2013 2.71 2.72 2.6 2.61 219,564
08/15/2013 2.8 2.8 2.683 2.73 276,094
08/14/2013 2.8 2.85 2.78 2.83 416,636
08/13/2013 2.8 2.83 2.78 2.81 160,344
08/12/2013 2.81 2.85 2.76 2.8 247,499
08/09/2013 2.77 2.8 2.72 2.79 227,934
08/08/2013 2.69 2.83 2.63 2.78 692,706
08/07/2013 2.56 2.63 2.5 2.62 482,028
08/06/2013 2.54 2.59 2.44 2.58 337,842
08/05/2013 2.49 2.57 2.45 2.52 329,472
08/02/2013 2.51 2.54 2.43 2.48 315,747
08/01/2013 2.46 2.5 2.435 2.49 405,602
07/31/2013 2.37 2.47 2.34 2.44 261,315
07/30/2013 2.4 2.48 2.34 2.37 478,979
07/29/2013 2.39 2.42 2.31 2.38 449,649
07/26/2013 2.36 2.37 2.25 2.36 308,861
07/25/2013 2.27 2.38 2.25 2.36 289,006
07/24/2013 2.25 2.39 2.25 2.32 385,087
07/23/2013 2.22 2.32 2.22 2.27 235,817
07/22/2013 2.18 2.24 2.17 2.2 177,426
07/19/2013 2.26 2.27 2.15 2.18 342,095
07/18/2013 2.28 2.29 2.24 2.27 271,145
07/17/2013 2.32 2.32 2.24 2.26 782,906
07/16/2013 2.34 2.365 2.255 2.29 284,148
07/15/2013 2.35 2.39 2.32 2.34 239,609
07/12/2013 2.29 2.4 2.28 2.36 274,011
07/11/2013 2.31 2.34 2.27 2.3 322,802
07/10/2013 2.33 2.35 2.25 2.29 1,235,344
07/09/2013 2.34 2.35 2.3024 2.33 124,489
07/08/2013 2.36 2.37 2.32 2.33 177,221
07/05/2013 2.38 2.39 2.3 2.36 107,145
07/03/2013 2.34 2.38 2.29 2.34 146,646
07/02/2013 2.38 2.43 2.35 2.41 176,193
07/01/2013 2.33 2.39 2.29 2.37 199,560
06/28/2013 2.29 2.39 2.22 2.33 345,590
06/27/2013 2.18 2.335 2.1 2.31 226,900
06/26/2013 2.09 2.19 2.08 2.16 466,600
06/25/2013 2.25 2.25 2.06 2.07 556,234
06/24/2013 2.29 2.3 2.175 2.19 445,463
06/21/2013 2.35 2.41 2.2948 2.33 511,189
06/20/2013 2.41 2.4695 2.3 2.3 550,159
06/19/2013 2.49 2.54 2.43 2.46 493,779
06/18/2013 2.58 2.65 2.5 2.515 610,563
06/17/2013 2.34 2.63 2.3 2.54 3,031,743
06/14/2013 3.33 3.33 3.18 3.19 184,378
06/13/2013 3.24 3.33 3.24 3.32 352,909
06/12/2013 3.26 3.33 3.21 3.23 176,779
06/11/2013 3.24 3.295 3.2 3.24 110,621
06/10/2013 3.23 3.35 3.15 3.25 409,083
06/07/2013 3.23 3.31 3.161 3.23 500,076
06/06/2013 3.18 3.31 3.125 3.2 211,821
06/05/2013 3.34 3.38 3.135 3.15 428,523
06/04/2013 3.47 3.51 3.32 3.34 272,598
06/03/2013 3.32 3.49 3.26 3.47 409,097
05/31/2013 3.45 3.52 3.305 3.33 411,301
05/30/2013 3.47 3.6 3.4201 3.47 187,671
05/29/2013 3.44 3.48 3.35 3.45 200,512
05/28/2013 3.42 3.51 3.11 3.44 341,490
05/24/2013 3.4 3.47 3.37 3.4 139,025
05/23/2013 3.44 3.48 3.32 3.42 447,040
05/22/2013 3.46 3.79 3.38 3.46 468,244
05/21/2013 3.4 3.46 3.38 3.46 229,770
05/20/2013 3.4 3.48 3.37 3.41 236,247
05/17/2013 3.38 3.45 3.26 3.43 415,010
05/16/2013 3.2 3.4 3.15 3.37 620,815
05/15/2013 3.23 3.23 3.12 3.21 426,838
05/14/2013 3.15 3.215 3.1 3.2 370,593
05/13/2013 3.1 3.2 3.03 3.15 320,137
05/10/2013 3.08 3.17 3.06 3.11 211,061
05/09/2013 3.21 3.21 3.1 3.11 229,972
05/08/2013 3.08 3.18 3.0601 3.15 136,921
05/07/2013 3.04 3.12 2.97 3.07 368,379
05/06/2013 3.14 3.21 3.01 3.03 335,494
05/03/2013 3.17 3.22 3.12 3.14 138,173
05/02/2013 3.14 3.27 3.13 3.14 219,888
05/01/2013 3.25 3.27 3.13 3.13 311,354
04/30/2013 3.2 3.28 3.18 3.25 117,044
04/29/2013 3.17 3.345 3.14 3.22 243,662
04/26/2013 3.43 3.43 3.1 3.16 693,489
04/25/2013 3.32 3.47 3.28 3.43 437,315
04/24/2013 3.25 3.325 3.15 3.32 460,018
04/23/2013 3.1 3.25 3.0801 3.24 331,343
04/22/2013 3.17 3.18 2.94 3.07 501,938
04/19/2013 3 3.14 2.95 3.11 335,910
04/18/2013 2.86 3.05 2.83 3.03 395,938
04/17/2013 2.94 2.94 2.77 2.83 446,943
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?