Get the Stockscreener App
9.4091
0.19%
0.0181
After Hours:
9.40
-0.0091
-0.10%
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 January 31, 2025, is $9.4091.
- 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 5.31% to $9.4091 now.
- The 52-week high stock price for FDTB is $9.97, representing a 5.96% increase from the current share price, occurred on March 07, 2024.
- The 52-week low stock price for FDTB is $8.935, indicating a -5.04% 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 |
|---|---|---|---|---|---|
| Jan 31, 2025 | $9.42 | $9.40 | $0.0165 | 1,253.0 | +0.19% |
| Jan 30, 2025 | $9.42 | $9.39 | $0.0299 | 707.0 | +0.01% |
| Jan 29, 2025 | $9.39 | $9.39 | $0.00 | 265.0 | -0.01% |
| Jan 28, 2025 | $9.40 | $9.39 | $0.010 | 1,710.0 | +0.01% |
| Jan 27, 2025 | $9.41 | $9.39 | $0.02 | 140,470.0 | +0.11% |
| Jan 24, 2025 | $9.40 | $9.38 | $0.02 | 1,952.0 | -0.11% |
| Jan 23, 2025 | $9.39 | $9.39 | $0.00 | 2,011.0 | +0.03% |
| Jan 22, 2025 | $9.40 | $9.39 | $0.0122 | 1,345.0 | -0.14% |
| Jan 21, 2025 | $9.40 | $9.38 | $0.02 | 479.0 | +0.01% |
| Jan 17, 2025 | $9.40 | $9.38 | $0.019 | 743.0 | +0.10% |
| Jan 16, 2025 | $9.39 | $9.38 | $0.010 | 1,250.0 | +0.05% |
| Jan 15, 2025 | $9.38 | $9.37 | $0.015 | 205.0 | +0.21% |
| Jan 14, 2025 | $9.37 | $9.35 | $0.015 | 110.0 | +0.15% |
| Jan 13, 2025 | $9.36 | $9.35 | $0.010 | 1,846.0 | +0.00% |
| Jan 10, 2025 | $9.38 | $9.35 | $0.0299 | 1,126.0 | -0.11% |
| Jan 08, 2025 | $9.37 | $9.36 | $0.010 | 1,625.0 | -0.04% |
| Jan 07, 2025 | $9.36 | $9.35 | $0.0149 | 812.0 | -0.01% |
| Jan 06, 2025 | $9.37 | $9.37 | $0.00 | 172.0 | +0.01% |
| Jan 03, 2025 | $9.39 | $9.36 | $0.029 | 2,743.0 | -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 |
|---|---|---|---|---|---|
| Jan, 2025 | $9.42 | $9.35 | $0.07 | 162,520.0 | +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% |
0.60%
Cap:
|
Volume (24h):