Get the Stockscreener App
9.355
0.11%
0.010
After Hours:
9.36
0.005
+0.05%
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 December 20, 2024, is $9.355.
- 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 4.70% to $9.355 now.
- The 52-week high stock price for FDTB is $10.76, representing a 15.02% increase from the current share price, occurred on January 26, 2024.
- The 52-week low stock price for FDTB is $8.935, indicating a -4.49% 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $9.36 | $9.36 | $0.00 | 706.0 | +0.11% |
| Dec 19, 2024 | $9.35 | $9.34 | $0.005 | 1,217.0 | -0.11% |
| Dec 18, 2024 | $9.37 | $9.31 | $0.055 | 1,902.0 | +0.04% |
| Dec 17, 2024 | $9.38 | $9.35 | $0.03 | 4,702.0 | +0.01% |
| Dec 16, 2024 | $9.36 | $9.33 | $0.03 | 321,156.0 | -0.01% |
| Dec 13, 2024 | $9.38 | $9.35 | $0.03 | 3,571.0 | -0.11% |
| Dec 12, 2024 | $9.38 | $9.36 | $0.019 | 2,026.0 | -0.95% |
| Dec 11, 2024 | $9.46 | $9.45 | $0.0081 | 950.0 | +0.00% |
| Dec 10, 2024 | $9.46 | $9.45 | $0.01 | 2,118.0 | +0.00% |
| Dec 09, 2024 | $9.45 | $9.45 | $0.00 | 266.0 | -0.15% |
| Dec 06, 2024 | $9.48 | $9.45 | $0.027 | 10,362.0 | +0.26% |
| Dec 05, 2024 | $9.47 | $9.44 | $0.03 | 315,982.0 | -0.26% |
| Dec 04, 2024 | $9.46 | $9.45 | $0.015 | 2,227.0 | +0.11% |
| Dec 03, 2024 | $9.46 | $9.44 | $0.0154 | 304.0 | +0.00% |
| Dec 02, 2024 | $9.46 | $9.44 | $0.015 | 133.0 | +0.00% |
| Nov 29, 2024 | $9.46 | $9.44 | $0.015 | 377.0 | +0.11% |
| Nov 27, 2024 | $9.45 | $9.43 | $0.015 | 1,629.0 | +0.11% |
| Nov 26, 2024 | $9.44 | $9.42 | $0.015 | 118.0 | -0.11% |
| Nov 25, 2024 | $9.45 | $9.42 | $0.025 | 1,674.0 | +0.11% |
| Nov 22, 2024 | $9.43 | $9.42 | $0.0149 | 705.0 | +0.11% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.48 | $9.31 | $0.169 | 668,328.0 | -1.06% |
| 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% |
1.17%
0.28%
Cap:
|
Volume (24h):