Amicus Therapeutics, Inc. - FOLD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.35	14.34	14.34	14.36	14.31	4.65M
February 19, 2026	14.34	14.35	14.35	14.35	14.34	3.41M
February 18, 2026	14.32	14.34	14.34	14.35	14.31	3.12M
February 17, 2026	14.31	14.3	14.3	14.35	14.3	3.2M
February 13, 2026	14.35	14.31	14.31	14.35	14.3	6.97M
February 12, 2026	14.33	14.33	14.33	14.35	14.3	6.41M
February 11, 2026	14.32	14.31	14.31	14.36	14.3	5.16M
February 10, 2026	14.31	14.3	14.3	14.32	14.29	4.44M
February 09, 2026	14.3	14.3	14.3	14.3	14.28	4.3M
February 06, 2026	14.3	14.3	14.3	14.3	14.26	24.42M
February 05, 2026	14.27	14.28	14.28	14.29	14.26	4.44M
February 04, 2026	14.28	14.27	14.27	14.3	14.26	9.11M
February 03, 2026	14.29	14.28	14.28	14.3	14.27	7.05M
February 02, 2026	14.29	14.29	14.29	14.3	14.28	7.78M
January 30, 2026	14.27	14.29	14.29	14.29	14.27	4.74M
January 29, 2026	14.29	14.27	14.27	14.29	14.27	5.1M
January 28, 2026	14.28	14.28	14.28	14.29	14.27	5.9M
January 27, 2026	14.29	14.29	14.29	14.29	14.28	7.3M
January 26, 2026	14.28	14.29	14.29	14.3	14.27	8.37M
January 23, 2026	14.27	14.27	14.27	14.29	14.27	8.63M
January 22, 2026	14.32	14.27	14.27	14.32	14.27	10.84M
January 21, 2026	14.31	14.35	14.35	14.36	14.3	4.32M
January 20, 2026	14.31	14.31	14.31	14.32	14.3	4.1M
January 16, 2026	14.33	14.33	14.33	14.34	14.32	3.54M
January 15, 2026	14.35	14.31	14.31	14.37	14.3	5.2M
January 14, 2026	14.32	14.38	14.38	14.38	14.31	9.89M
January 13, 2026	14.28	14.32	14.32	14.35	14.27	9.17M
January 12, 2026	14.3	14.28	14.28	14.3	14.27	11.7M
January 09, 2026	14.28	14.28	14.28	14.3	14.28	10.55M
January 08, 2026	14.32	14.28	14.28	14.32	14.26	17.71M
January 07, 2026	14.29	14.3	14.3	14.35	14.27	9.38M
January 06, 2026	14.25	14.28	14.28	14.29	14.24	13.31M
January 05, 2026	14.25	14.25	14.25	14.26	14.21	38.44M
January 02, 2026	14.25	14.27	14.27	14.27	14.23	8.09M
December 31, 2025	14.25	14.24	14.24	14.27	14.23	6.7M
December 30, 2025	14.26	14.25	14.25	14.26	14.23	11.52M
December 29, 2025	14.24	14.25	14.25	14.28	14.23	8.16M
December 26, 2025	14.23	14.25	14.25	14.28	14.23	5.18M
December 24, 2025	14.21	14.25	14.25	14.26	14.21	5.94M
December 23, 2025	14.22	14.21	14.21	14.22	14.18	17.9M
December 22, 2025	14.19	14.21	14.21	14.26	14.18	32.53M
December 19, 2025	14.18	14.18	14.18	14.36	14.16	188.24M
December 18, 2025	10.96	10.89	10.89	11	10.64	4.16M
December 17, 2025	10.94	11	11	11.14	10.91	6.29M
December 16, 2025	10.8	10.89	10.89	11.09	10.75	8.23M
December 15, 2025	10.54	10.88	10.88	11.14	10.5	14.26M
December 12, 2025	9.92	10.55	10.55	11	9.78	12.05M
December 11, 2025	9.84	9.9	9.9	9.97	9.74	2.42M
December 10, 2025	9.78	9.85	9.85	9.91	9.73	4.21M
December 09, 2025	9.85	9.81	9.81	9.94	9.79	3.62M
December 08, 2025	10.03	9.85	9.85	10.03	9.73	3.29M
December 05, 2025	9.96	9.9	9.9	10.05	9.79	3.68M
December 04, 2025	9.67	9.95	9.95	9.99	9.63	2.95M
December 03, 2025	9.78	9.78	9.78	9.85	9.66	2.92M
December 02, 2025	9.87	9.73	9.73	10.02	9.56	4.53M
December 01, 2025	9.92	9.8	9.8	10.05	9.77	6.29M
November 28, 2025	9.99	9.93	9.93	10.05	9.88	1.61M
November 26, 2025	10.1	10.02	10.02	10.1	9.79	3.14M
November 25, 2025	10.08	9.87	9.87	10.14	9.76	4.06M
November 24, 2025	10.01	9.89	9.89	10.57	9.52	16.37M

Amicus Therapeutics, Inc. (FOLD) NASDAQ