Get the Stockscreener App
12.79
0.78%
0.099
After Hours:
12.86
0.0671
+0.52%
Foundations Dynamic Core Etf Stock (FDCE) Price History
The historical daily chart and data for Foundations Dynamic Core Etf stock (FDCE), show that the latest closing stock price as of December 20, 2024, is $12.79.
- Foundations Dynamic Core Etf all-time high stock price is $13.45, occurred on December 04, 2024.
- The lowest Foundations Dynamic Core Etf stock price recorded was $9.60 on October 27, 2023. Since then, Foundations Dynamic Core Etf's stock price has risen over 33.26% to $12.79 now.
- The 52-week high stock price for FDCE is $13.45, representing a 5.12% increase from the current share price, occurred on December 04, 2024.
- The 52-week low stock price for FDCE is $10.82, indicating a -15.42% decrease from the current share price, occurred on January 17, 2024.
The table below shows more information about FDCE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $12.86 | $12.69 | $0.1701 | 421.0 | +0.78% |
| Dec 19, 2024 | $12.74 | $12.69 | $0.0462 | 415.0 | -0.39% |
| Dec 18, 2024 | $13.03 | $12.70 | $0.33 | 1,099.0 | -2.90% |
| Dec 17, 2024 | $13.15 | $13.12 | $0.0257 | 1,285.0 | -0.68% |
| Dec 16, 2024 | $13.24 | $13.21 | $0.0281 | 423,643.0 | +0.33% |
| Dec 13, 2024 | $13.17 | $13.15 | $0.0166 | 2,076.0 | -0.26% |
| Dec 12, 2024 | $13.24 | $13.21 | $0.0339 | 2,322.0 | -1.37% |
| Dec 11, 2024 | $13.39 | $13.39 | $0.0007 | 784.0 | +0.96% |
| Dec 10, 2024 | $13.31 | $13.26 | $0.0482 | 1,912.0 | -0.44% |
| Dec 09, 2024 | $13.32 | $13.32 | $0.00 | 424.0 | -0.56% |
| Dec 06, 2024 | $13.41 | $13.36 | $0.05 | 8,898.0 | +0.21% |
| Dec 05, 2024 | $13.42 | $13.37 | $0.053 | 429,435.0 | -0.60% |
| Dec 04, 2024 | $13.45 | $13.40 | $0.0475 | 515.0 | +0.50% |
| Dec 03, 2024 | $13.38 | $13.38 | $0.00 | 61.00 | -0.20% |
| Dec 02, 2024 | $13.41 | $13.41 | $0.00 | 32.00 | +0.15% |
| Nov 29, 2024 | $13.39 | $13.39 | $0.00 | 185.0 | +0.39% |
| Nov 27, 2024 | $13.35 | $13.34 | $0.0088 | 216.0 | -0.23% |
| Nov 26, 2024 | $13.37 | $13.34 | $0.027 | 128.0 | -0.00% |
| Nov 25, 2024 | $13.37 | $13.37 | $0.0024 | 1,299.0 | +0.78% |
| Nov 22, 2024 | $13.26 | $13.23 | $0.0343 | 855.0 | +0.81% |
Foundations Dynamic Core Etf Stock (FDCE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Foundations Dynamic Core Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FDCE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Foundations Dynamic Core Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Foundations Dynamic Core Etf Stock (FDCE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.45 | $12.69 | $0.7575 | 873,743.0 | -4.44% |
| Nov, 2024 | $13.39 | $12.40 | $0.9839 | 509,713.0 | +8.40% |
| Oct, 2024 | $12.84 | $12.35 | $0.49 | 1,160,278.0 | -1.98% |
| Sep, 2024 | $12.60 | $11.89 | $0.71 | 126,848.0 | +1.20% |
| Aug, 2024 | $12.46 | $11.47 | $0.995 | 56,119.0 | +1.06% |
| Jul, 2024 | $12.53 | $11.84 | $0.6924 | 1,477,800.0 | +3.72% |
| Jun, 2024 | $11.94 | $11.65 | $0.2859 | 767,449.0 | +1.35% |
| May, 2024 | $11.85 | $11.24 | $0.61 | 1,750,731.0 | +4.03% |
| Apr, 2024 | $11.76 | $11.13 | $0.6318 | 802,024.0 | -4.57% |
| Mar, 2024 | $11.81 | $11.42 | $0.3899 | 1,495,133.0 | +2.85% |
| Feb, 2024 | $11.48 | $11.06 | $0.4184 | 1,463,682.0 | +4.03% |
| Jan, 2024 | $11.27 | $10.82 | $0.45 | 658,332.0 | -1.09% |
Foundations Dynamic Core Etf Stock (FDCE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.21 | $10.54 | $0.6763 | 22,795.0 | +6.49% |
| Nov, 2023 | $10.47 | $9.80 | $0.6727 | 2,390.0 | +7.62% |
| Oct, 2023 | $10.16 | $9.60 | $0.5599 | 52,693.0 | +0.00% |
1.17%
0.28%
Cap:
|
Volume (24h):