Get the Stockscreener App
27.44
0.30%
0.0813
Inspire Fidelis Multi Factor Etf Stock (FDLS) Price History
The historical daily chart and data for Inspire Fidelis Multi Factor Etf stock (FDLS), show that the latest closing stock price as of April 25, 2025, is $27.44.
- Inspire Fidelis Multi Factor Etf all-time high stock price is $34.39, occurred on November 25, 2024.
- The lowest Inspire Fidelis Multi Factor Etf stock price recorded was $24.36 on April 07, 2025. Since then, Inspire Fidelis Multi Factor Etf's stock price has risen over 12.65% to $27.44 now.
- The 52-week high stock price for FDLS is $34.39, representing a 25.32% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for FDLS is $24.36, indicating a -11.23% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about FDLS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 25, 2025 | $27.44 | $27.22 | $0.2213 | 5,057.0 | +0.30% |
| Apr 24, 2025 | $27.36 | $26.93 | $0.435 | 14,694.0 | +2.43% |
| Apr 23, 2025 | $27.30 | $26.66 | $0.64 | 13,808.0 | +1.56% |
| Apr 22, 2025 | $26.39 | $25.98 | $0.41 | 11,200.0 | +2.61% |
| Apr 21, 2025 | $26.13 | $25.37 | $0.76 | 25,293.0 | -2.85% |
| Apr 17, 2025 | $26.50 | $26.25 | $0.25 | 7,704.0 | +0.66% |
| Apr 16, 2025 | $26.40 | $25.96 | $0.439 | 7,450.0 | -1.01% |
| Apr 15, 2025 | $26.57 | $26.45 | $0.115 | 6,357.0 | +0.22% |
| Apr 14, 2025 | $26.56 | $26.14 | $0.4179 | 6,544.0 | +1.42% |
| Apr 11, 2025 | $26.12 | $25.40 | $0.72 | 31,205.0 | +1.40% |
| Apr 10, 2025 | $25.99 | $25.30 | $0.69 | 7,944.0 | -3.92% |
| Apr 09, 2025 | $26.98 | $24.38 | $2.60 | 37,579.0 | +8.34% |
| Apr 08, 2025 | $25.89 | $24.42 | $1.47 | 10,134.0 | -2.12% |
| Apr 07, 2025 | $25.43 | $24.36 | $1.06 | 65,459.0 | -0.42% |
| Apr 04, 2025 | $25.95 | $25.00 | $0.95 | 60,878.0 | -6.42% |
| Apr 03, 2025 | $27.54 | $27.05 | $0.49 | 14,814.0 | -5.77% |
| Apr 02, 2025 | $28.71 | $27.99 | $0.7245 | 13,468.0 | +1.14% |
| Apr 01, 2025 | $28.48 | $27.95 | $0.5238 | 101,961.0 | +0.84% |
| Mar 31, 2025 | $28.18 | $27.65 | $0.528 | 2,775.0 | +0.08% |
| Mar 28, 2025 | $28.36 | $28.05 | $0.31 | 5,291.0 | -1.88% |
| Mar 27, 2025 | $28.91 | $28.61 | $0.3048 | 4,464.0 | -0.78% |
Inspire Fidelis Multi Factor Etf Stock (FDLS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Inspire Fidelis Multi Factor Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FDLS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Inspire Fidelis Multi Factor Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Inspire Fidelis Multi Factor Etf Stock (FDLS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $28.71 | $24.36 | $4.35 | 446,606.0 | -2.53% |
| Mar, 2025 | $30.07 | $27.65 | $2.42 | 143,868.0 | -6.04% |
| Feb, 2025 | $31.70 | $29.55 | $2.15 | 172,100.0 | -3.05% |
| Jan, 2025 | $31.72 | $29.46 | $2.26 | 671,477.0 | +4.91% |
Inspire Fidelis Multi Factor Etf Stock (FDLS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.17 | $29.26 | $4.91 | 321,578.0 | -13.26% |
| Nov, 2024 | $34.39 | $31.18 | $3.21 | 128,263.0 | +9.80% |
| Oct, 2024 | $32.09 | $30.83 | $1.26 | 244,154.0 | -1.15% |
| Sep, 2024 | $31.47 | $29.20 | $2.27 | 394,133.0 | +0.02% |
| Aug, 2024 | $31.54 | $28.23 | $3.31 | 270,910.0 | +0.32% |
| Jul, 2024 | $31.70 | $29.41 | $2.29 | 261,646.0 | +5.95% |
| Jun, 2024 | $30.61 | $29.22 | $1.39 | 251,214.0 | -3.02% |
| May, 2024 | $31.03 | $29.15 | $1.88 | 218,164.0 | +4.89% |
| Apr, 2024 | $30.49 | $28.24 | $2.25 | 383,460.0 | -4.97% |
| Mar, 2024 | $30.59 | $29.45 | $1.14 | 187,263.0 | +3.15% |
| Feb, 2024 | $29.86 | $28.45 | $1.41 | 196,108.0 | +3.25% |
| Jan, 2024 | $29.33 | $27.88 | $1.45 | 220,201.0 | -2.09% |
Inspire Fidelis Multi Factor Etf Stock (FDLS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $29.64 | $26.84 | $2.80 | 155,541.0 | +8.04% |
| Nov, 2023 | $27.24 | $24.96 | $2.28 | 267,918.0 | +9.05% |
| Oct, 2023 | $26.83 | $24.65 | $2.18 | 303,638.0 | +0.00% |
0.20%
1.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):