Get the Stockscreener App
12.12
0.93%
0.1113
After Hours:
12.12
0.0039
+0.03%
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 May 08, 2025, is $12.12.
- 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 26.21% to $12.12 now.
- The 52-week high stock price for FDCE is $13.45, representing a 10.99% increase from the current share price, occurred on December 04, 2024.
- The 52-week low stock price for FDCE is $10.56, indicating a -12.84% decrease from the current share price, occurred on April 07, 2025.
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 |
|---|---|---|---|---|---|
| May 08, 2025 | $12.12 | $12.12 | $0.00 | 37.00 | +0.93% |
| May 07, 2025 | $12.00 | $12.00 | $0.00 | 278.0 | +0.18% |
| May 06, 2025 | $11.98 | $11.98 | $0.00 | 213.0 | -0.59% |
| May 05, 2025 | $12.10 | $12.05 | $0.0417 | 618.0 | -0.53% |
| May 02, 2025 | $12.12 | $12.12 | $0.00 | 18.00 | +1.51% |
| May 01, 2025 | $11.94 | $11.94 | $0.00 | 27.00 | +0.53% |
| Apr 30, 2025 | $11.87 | $11.87 | $0.00 | 79.00 | -0.02% |
| Apr 29, 2025 | $11.88 | $11.88 | $0.00 | 33.00 | +0.46% |
| Apr 28, 2025 | $11.82 | $11.82 | $0.00 | 159.0 | +0.25% |
| Apr 25, 2025 | $11.79 | $11.72 | $0.0727 | 108.0 | +0.32% |
| Apr 24, 2025 | $11.75 | $11.66 | $0.0948 | 750.0 | +1.74% |
| Apr 23, 2025 | $11.55 | $11.55 | $0.00 | 49.00 | +1.46% |
| Apr 22, 2025 | $11.39 | $11.36 | $0.033 | 3,925.0 | +2.24% |
| Apr 21, 2025 | $11.14 | $11.05 | $0.0884 | 3,125.0 | -1.99% |
| Apr 17, 2025 | $11.38 | $11.36 | $0.0158 | 320.0 | +0.40% |
| Apr 16, 2025 | $11.32 | $11.32 | $0.00 | 71.00 | -1.61% |
| Apr 15, 2025 | $11.57 | $11.47 | $0.10 | 3,827.0 | -0.14% |
| Apr 14, 2025 | $11.52 | $11.52 | $0.00 | 207.0 | +0.85% |
| Apr 11, 2025 | $11.42 | $11.18 | $0.2422 | 925.0 | +1.45% |
| Apr 10, 2025 | $11.37 | $11.11 | $0.26 | 789.0 | -3.34% |
| Apr 09, 2025 | $11.65 | $11.10 | $0.5484 | 741.0 | +8.34% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $12.12 | $11.94 | $0.1799 | 1,228.0 | +2.03% |
| Apr, 2025 | $12.21 | $10.56 | $1.65 | 57,242.0 | -1.37% |
| Mar, 2025 | $12.45 | $11.89 | $0.563 | 653,072.0 | -5.09% |
| Feb, 2025 | $13.13 | $12.55 | $0.584 | 5,869.0 | -2.84% |
| Jan, 2025 | $13.15 | $12.55 | $0.6043 | 39,503.0 | +2.73% |
Foundations Dynamic Core Etf Stock (FDCE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.45 | $12.66 | $0.7875 | 873,961.0 | -4.72% |
| 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% |
0.42%
0.35%
Cap:
|
Volume (24h):