Get the Stockscreener App
9.5194
0.15%
0.0144
Foundations Dynamic Income Etf Stock (FDTB) Price History
The historical daily chart and data for Foundations Dynamic Income Etf stock (FDTB), show that the latest closing stock price as of May 06, 2025, is $9.5194.
- Foundations Dynamic Income Etf all-time high stock price is $10.76, occurred on January 26, 2024.
- The lowest Foundations Dynamic Income Etf stock price recorded was $8.935 on August 29, 2024. Since then, Foundations Dynamic Income Etf's stock price has risen over 6.54% to $9.5194 now.
- The 52-week high stock price for FDTB is $9.8402, representing a 3.37% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for FDTB is $8.935, indicating a -6.14% decrease from the current share price, occurred on August 29, 2024.
The table below shows more information about FDTB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2025 | $9.51 | $9.51 | $0.00 | 112.0 | +0.03% |
| May 05, 2025 | $9.51 | $9.51 | $0.005 | 842.0 | -0.05% |
| May 02, 2025 | $9.52 | $9.50 | $0.015 | 12,581.0 | -0.16% |
| May 01, 2025 | $9.53 | $9.52 | $0.005 | 198.0 | -0.05% |
| Apr 30, 2025 | $9.53 | $9.52 | $0.010 | 306.0 | +0.00% |
| Apr 29, 2025 | $9.53 | $9.53 | $0.00 | 230.0 | +0.16% |
| Apr 28, 2025 | $9.52 | $9.51 | $0.010 | 527.0 | +0.16% |
| Apr 25, 2025 | $9.50 | $9.50 | $0.00 | 208.0 | -0.05% |
| Apr 24, 2025 | $9.51 | $9.49 | $0.015 | 853.0 | +0.21% |
| Apr 23, 2025 | $9.49 | $9.48 | $0.010 | 582.0 | -0.05% |
| Apr 22, 2025 | $9.49 | $9.48 | $0.015 | 2,983.0 | +0.00% |
| Apr 21, 2025 | $9.49 | $9.48 | $0.0101 | 29,731.0 | +0.11% |
| Apr 17, 2025 | $9.48 | $9.48 | $0.0009 | 588.0 | +0.11% |
| Apr 16, 2025 | $9.49 | $9.47 | $0.02 | 886.0 | -0.05% |
| Apr 15, 2025 | $9.48 | $9.46 | $0.02 | 11,752.0 | +0.06% |
| Apr 14, 2025 | $9.47 | $9.46 | $0.0089 | 567.0 | +0.25% |
| Apr 11, 2025 | $9.45 | $9.45 | $0.00 | 426.0 | -0.21% |
| Apr 10, 2025 | $9.48 | $9.45 | $0.03 | 14,806.0 | -0.11% |
| Apr 09, 2025 | $9.48 | $9.46 | $0.02 | 4,034.0 | -0.11% |
| Apr 08, 2025 | $9.48 | $9.45 | $0.035 | 13,774.0 | +0.05% |
Foundations Dynamic Income Etf Stock (FDTB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Foundations Dynamic Income Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FDTB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Foundations Dynamic Income Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Foundations Dynamic Income Etf Stock (FDTB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $9.53 | $9.50 | $0.025 | 13,733.0 | -0.24% |
| Apr, 2025 | $9.53 | $9.45 | $0.085 | 149,577.0 | +0.62% |
| Mar, 2025 | $9.49 | $9.42 | $0.0689 | 874,406.0 | +0.12% |
| Feb, 2025 | $9.46 | $9.40 | $0.06 | 26,808.0 | +0.54% |
| Jan, 2025 | $9.42 | $9.35 | $0.07 | 161,267.0 | +0.47% |
Foundations Dynamic Income Etf Stock (FDTB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.48 | $9.31 | $0.169 | 669,739.0 | -0.95% |
| Nov, 2024 | $9.46 | $9.34 | $0.115 | 340,912.0 | +0.59% |
| Oct, 2024 | $9.66 | $9.28 | $0.38 | 957,139.0 | -2.21% |
| Sep, 2024 | $9.84 | $9.58 | $0.2602 | 521,811.0 | +0.77% |
| Aug, 2024 | $9.64 | $8.94 | $0.7065 | 662,524.0 | +1.64% |
| Jul, 2024 | $9.38 | $8.95 | $0.435 | 1,202,875.0 | +1.35% |
| Jun, 2024 | $9.46 | $9.26 | $0.195 | 446,042.0 | -1.49% |
| May, 2024 | $9.61 | $9.36 | $0.25 | 817,835.0 | -1.67% |
| Apr, 2024 | $9.62 | $9.53 | $0.09 | 491,873.0 | -1.75% |
| Mar, 2024 | $9.97 | $9.65 | $0.32 | 792,319.0 | -0.71% |
| Feb, 2024 | $10.25 | $9.72 | $0.53 | 772,406.0 | -2.49% |
| Jan, 2024 | $10.76 | $9.80 | $0.96 | 1,077,731.0 | -1.14% |
Foundations Dynamic Income Etf Stock (FDTB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.30 | $10.13 | $0.1695 | 50,421.0 | +0.45% |
| Nov, 2023 | $10.12 | $10.06 | $0.06 | 183.0 | +0.70% |
| Oct, 2023 | $10.05 | $10.02 | $0.03 | 260.0 | +0.00% |
0.39%
Cap:
|
Volume (24h):