Get the Stockscreener App
14.15
0.49%
-0.0703
After Hours:
14.21
0.0638
+0.45%
Foundations Dynamic Growth Etf Stock (FDGR) Price History
The historical daily chart and data for Foundations Dynamic Growth Etf stock (FDGR), show that the latest closing stock price as of January 31, 2025, is $14.15.
- Foundations Dynamic Growth Etf all-time high stock price is $14.41, occurred on December 16, 2024.
- The lowest Foundations Dynamic Growth Etf stock price recorded was $9.5606 on October 27, 2023. Since then, Foundations Dynamic Growth Etf's stock price has risen over 47.96% to $14.15 now.
- The 52-week high stock price for FDGR is $14.41, representing a 1.87% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for FDGR is $11.20, indicating a -20.83% decrease from the current share price, occurred on April 19, 2024.
The table below shows more information about FDGR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 31, 2025 | $14.21 | $14.15 | $0.0638 | 271.0 | -0.49% |
| Jan 30, 2025 | $14.22 | $14.10 | $0.1165 | 447.0 | +0.41% |
| Jan 29, 2025 | $14.37 | $14.07 | $0.30 | 476.0 | -0.55% |
| Jan 28, 2025 | $14.24 | $14.21 | $0.035 | 1,124.0 | +2.16% |
| Jan 27, 2025 | $14.05 | $13.94 | $0.1147 | 17,182.0 | -2.55% |
| Jan 24, 2025 | $14.39 | $14.30 | $0.09 | 666.0 | -0.25% |
| Jan 23, 2025 | $14.34 | $14.33 | $0.0055 | 413.0 | +0.01% |
| Jan 22, 2025 | $14.34 | $14.32 | $0.02 | 2,387.0 | +1.09% |
| Jan 21, 2025 | $14.18 | $14.18 | $0.00 | 209.0 | +0.80% |
| Jan 17, 2025 | $14.09 | $14.07 | $0.0231 | 1,311.0 | +1.01% |
| Jan 16, 2025 | $14.00 | $13.93 | $0.0743 | 4,091.0 | -0.34% |
| Jan 15, 2025 | $13.97 | $13.97 | $0.00 | 261.0 | +2.33% |
| Jan 14, 2025 | $13.65 | $13.63 | $0.0249 | 2,208.0 | -0.40% |
| Jan 13, 2025 | $13.71 | $13.55 | $0.1571 | 2,646.0 | -0.36% |
| Jan 10, 2025 | $13.76 | $13.70 | $0.0582 | 583.0 | -1.33% |
| Jan 08, 2025 | $13.94 | $13.90 | $0.0432 | 580.0 | +0.15% |
| Jan 07, 2025 | $13.92 | $13.92 | $0.00 | 244.0 | -1.64% |
| Jan 06, 2025 | $14.15 | $14.15 | $0.00 | 272.0 | +0.89% |
| Jan 03, 2025 | $14.03 | $14.01 | $0.0193 | 2,278.0 | +1.63% |
Foundations Dynamic Growth Etf Stock (FDGR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Foundations Dynamic Growth Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FDGR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Foundations Dynamic Growth Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Foundations Dynamic Growth Etf Stock (FDGR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $14.39 | $13.55 | $0.8379 | 38,310.0 | +2.40% |
Foundations Dynamic Growth Etf Stock (FDGR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.41 | $13.86 | $0.5509 | 2,011,487.0 | +0.60% |
| Nov, 2024 | $13.87 | $12.81 | $1.06 | 1,116,348.0 | +8.03% |
| Oct, 2024 | $13.33 | $12.71 | $0.62 | 2,500,866.0 | -0.74% |
| Sep, 2024 | $12.96 | $12.02 | $0.94 | 98,716.0 | +1.89% |
| Aug, 2024 | $12.78 | $11.33 | $1.45 | 107,390.0 | +1.85% |
| Jul, 2024 | $13.23 | $12.16 | $1.07 | 2,759,910.0 | -1.58% |
| Jun, 2024 | $12.85 | $12.04 | $0.81 | 1,473,298.0 | +5.32% |
| May, 2024 | $12.26 | $11.39 | $0.87 | 2,842,130.0 | +5.05% |
| Apr, 2024 | $12.01 | $11.20 | $0.8111 | 1,562,524.0 | -4.57% |
| Mar, 2024 | $12.06 | $11.67 | $0.39 | 2,867,181.0 | +1.29% |
| Feb, 2024 | $11.87 | $11.26 | $0.61 | 2,855,159.0 | +5.98% |
| Jan, 2024 | $11.90 | $10.71 | $1.19 | 1,301,034.0 | +0.40% |
Foundations Dynamic Growth Etf Stock (FDGR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.18 | $10.62 | $0.5587 | 47,032.0 | +4.39% |
| Nov, 2023 | $10.71 | $9.83 | $0.8814 | 1,174.0 | +9.66% |
| Oct, 2023 | $10.25 | $9.56 | $0.6891 | 52,326.0 | +0.00% |
0.60%
Cap:
|
Volume (24h):