Get the Stockscreener App
30.45
1.52%
-0.4689
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 June 13, 2025, is $30.45.
- 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 25.00% to $30.45 now.
- The 52-week high stock price for FDLS is $34.39, representing a 12.94% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for FDLS is $24.36, indicating a -20.00% 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 |
|---|---|---|---|---|---|
| Jun 13, 2025 | $30.79 | $30.45 | $0.3339 | 7,685.0 | -1.52% |
| Jun 12, 2025 | $30.92 | $30.69 | $0.23 | 1,927.0 | +0.31% |
| Jun 11, 2025 | $30.98 | $30.82 | $0.1609 | 3,604.0 | +0.01% |
| Jun 10, 2025 | $30.93 | $30.75 | $0.175 | 3,774.0 | +0.00% |
| Jun 09, 2025 | $31.01 | $30.80 | $0.215 | 5,674.0 | -0.20% |
| Jun 06, 2025 | $30.88 | $30.77 | $0.1162 | 5,603.0 | +1.32% |
| Jun 05, 2025 | $30.59 | $30.40 | $0.185 | 6,106.0 | +0.00% |
| Jun 04, 2025 | $30.63 | $30.46 | $0.1673 | 9,324.0 | -0.47% |
| Jun 03, 2025 | $30.72 | $30.39 | $0.33 | 142,540.0 | +1.00% |
| Jun 02, 2025 | $30.32 | $29.93 | $0.39 | 12,514.0 | +0.39% |
| May 30, 2025 | $30.22 | $29.98 | $0.24 | 9,907.0 | -0.25% |
| May 29, 2025 | $30.28 | $30.04 | $0.24 | 9,622.0 | +0.70% |
| May 28, 2025 | $30.18 | $30.07 | $0.1092 | 5,794.0 | -0.82% |
| May 27, 2025 | $30.32 | $29.91 | $0.41 | 17,298.0 | +2.41% |
| May 23, 2025 | $29.73 | $29.47 | $0.2553 | 8,345.0 | -0.28% |
| May 22, 2025 | $29.84 | $29.69 | $0.1501 | 4,064.0 | -0.73% |
| May 21, 2025 | $29.91 | $29.86 | $0.0506 | 1,971.0 | -1.78% |
| May 20, 2025 | $30.54 | $30.40 | $0.14 | 6,620.0 | -0.26% |
| May 19, 2025 | $30.53 | $30.16 | $0.37 | 7,788.0 | +0.11% |
| May 16, 2025 | $30.50 | $30.26 | $0.2329 | 2,310.0 | +0.93% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $31.01 | $29.93 | $1.08 | 206,436.0 | +0.82% |
| May, 2025 | $30.54 | $27.86 | $2.68 | 246,790.0 | +8.91% |
| Apr, 2025 | $28.71 | $24.36 | $4.35 | 473,363.0 | -1.50% |
| 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% |
0.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):